Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 2115 2157 2115 2157 0 +41.22(+1.95%)
May 30, 2006 2148 2149 2112 2115 0 -33.15(-1.54%)
May 29, 2006 2155 2156 2148 2148 0 -4.76(-0.22%)
May 26, 2006 2140 2154 2138 2153 0 +13.26(+0.62%)
May 25, 2006 2126 2151 2126 2140 0 +15.21(+0.72%)
May 24, 2006 2135 2144 2113 2125 0 -10.28(-0.48%)
May 23, 2006 2127 2163 2127 2135 0 +7.62(+0.36%)
May 22, 2006 2161 2166 2122 2127 0 -32.98(-1.53%)
May 19, 2006 2152 2163 2142 2160 0 +9.70(+0.45%)
May 18, 2006 2169 2174 2150 2151 0 -18.18(-0.84%)
May 17, 2006 2212 2212 2164 2169 0 -42.20(-1.91%)
May 16, 2006 2196 2214 2196 2211 0 +15.17(+0.69%)
May 15, 2006 2214 2214 2192 2196 0 -16.05(-0.73%)
May 12, 2006 2231 2232 2207 2212 0 -15.99(-0.72%)
May 11, 2006 2239 2243 2226 2228 0 -9.10(-0.41%)
May 10, 2006 2244 2249 2236 2237 0 -6.78(-0.30%)
May 09, 2006 2243 2253 2243 2244 0 +0.88(+0.04%)
May 08, 2006 2225 2246 2222 2243 0 +24.13(+1.09%)
May 05, 2006 2204 2220 2201 2219 0 +18.02(+0.82%)
May 04, 2006 2210 2212 2200 2201 0 -8.53(-0.39%)
May 03, 2006 2203 2212 2203 2209 0 +7.53(+0.34%)
May 02, 2006 2202 2208 2196 2202 0 +0.23(+0.01%)
May 01, 2006 2213 2218 2195 2202 0 +0.00(+0.00%)
Apr 28, 2006 2213 2218 2195 2202 0 -10.28(-0.46%)
Apr 27, 2006 2209 2215 2209 2212 0 +3.34(+0.15%)
Apr 26, 2006 2213 2219 2205 2208 0 -4.73(-0.21%)
Apr 25, 2006 2223 2229 2209 2213 0 -9.32(-0.42%)
Apr 24, 2006 2215 2223 2206 2223 0 +12.46(+0.56%)
Apr 21, 2006 2196 2211 2195 2210 0 +14.10(+0.64%)
Apr 20, 2006 2183 2202 2182 2196 0 +13.88(+0.64%)
Apr 19, 2006 2184 2185 2177 2182 0 -1.37(-0.06%)
Apr 18, 2006 2157 2184 2157 2183 0 +28.13(+1.31%)
Apr 17, 2006 2152 2161 2152 2155 0 +4.39(+0.20%)
Apr 13, 2006 2138 2152 2138 2151 0 +13.08(+0.61%)
Apr 12, 2006 2127 2139 2125 2138 0 +10.57(+0.50%)
Apr 11, 2006 2156 2156 2127 2127 0 -28.75(-1.33%)
Apr 10, 2006 2170 2171 2150 2156 0 -14.04(-0.65%)
Apr 07, 2006 2180 2188 2167 2170 0 -9.96(-0.46%)
Apr 06, 2006 2182 2183 2177 2180 0 -1.50(-0.07%)
Apr 05, 2006 2185 2185 2163 2182 0 -2.54(-0.12%)
Apr 04, 2006 2183 2187 2174 2184 0 +0.51(+0.02%)
Apr 03, 2006 2182 2187 2181 2184 0 +1.63(+0.07%)
Apr 01, 2006 2186 2189 2180 2182 0 -3.96(-0.18%)
Mar 31, 2006 2191 2194 2186 2186 0 -5.27(-0.24%)
Mar 30, 2006 2173 2193 2172 2191 0 +19.76(+0.91%)
Mar 29, 2006 2174 2180 2169 2171 0 -1.12(-0.05%)
Mar 28, 2006 2184 2185 2170 2173 0 +0.00(+0.00%)
Mar 27, 2006 2184 2185 2170 2173 0 -9.74(-0.45%)
Mar 25, 2006 2174 2191 2174 2182 0 +8.38(+0.39%)
Mar 24, 2006 2170 2174 2167 2174 0 +4.60(+0.21%)
Mar 23, 2006 2172 2172 2162 2169 0 -3.10(-0.14%)
Mar 22, 2006 2177 2183 2171 2172 0 -4.19(-0.19%)
Mar 21, 2006 2168 2178 2168 2177 0 +0.00(+0.00%)
Mar 20, 2006 2168 2178 2168 2177 0 +10.05(+0.46%)
Mar 18, 2006 2163 2169 2163 2167 0 +4.40(+0.20%)
Mar 17, 2006 2154 2166 2154 2162 0 +7.78(+0.36%)
Mar 16, 2006 2145 2158 2145 2154 0 +9.02(+0.42%)
Mar 15, 2006 2138 2148 2132 2145 0 +7.11(+0.33%)
Mar 14, 2006 2124 2140 2124 2138 0 +0.00(+0.00%)
Mar 13, 2006 2124 2140 2124 2138 0 +14.28(+0.67%)
Mar 11, 2006 2121 2125 2118 2124 0 +4.10(+0.19%)
Mar 10, 2006 2127 2143 2119 2120 0 -6.21(-0.29%)
Mar 09, 2006 2130 2134 2106 2126 0 -9.71(-0.45%)
Mar 08, 2006 2161 2162 2130 2136 0 -25.02(-1.16%)
Mar 07, 2006 2162 2168 2160 2161 0 +0.00(+0.00%)
Mar 06, 2006 2162 2168 2160 2161 0 +1.18(+0.05%)
Mar 04, 2006 2146 2160 2144 2160 0 +13.90(+0.65%)
Mar 03, 2006 2152 2153 2144 2146 0 -6.76(-0.31%)
Mar 02, 2006 2166 2166 2150 2152 0 -14.36(-0.66%)
Mar 01, 2006 2177 2178 2162 2167 0 -10.06(-0.46%)
Feb 28, 2006 2164 2177 2161 2177 0 +0.00(+0.00%)
Feb 27, 2006 2164 2177 2161 2177 0 +13.14(+0.61%)
Feb 25, 2006 2159 2164 2153 2164 0 +5.17(+0.24%)
Feb 24, 2006 2146 2160 1993 2159 0 +14.80(+0.69%)
Feb 23, 2006 2114 2145 2113 2144 0 +29.84(+1.41%)
Feb 22, 2006 2100 2116 2100 2114 0 +14.36(+0.68%)
Feb 21, 2006 2107 2108 2098 2100 0 +0.00(+0.00%)
Feb 20, 2006 2107 2108 2098 2100 0 -7.19(-0.34%)
Feb 18, 2006 2103 2107 2098 2107 0 +4.97(+0.24%)
Feb 17, 2006 2117 2119 2099 2102 0 -14.75(-0.70%)
Feb 16, 2006 2122 2122 2114 2117 0 -5.46(-0.26%)
Feb 15, 2006 2135 2135 2120 2122 0 -13.17(-0.62%)
Feb 14, 2006 2138 2144 2135 2135 0 +0.00(+0.00%)
Feb 13, 2006 2138 2144 2135 2135 0 -2.93(-0.14%)
Feb 11, 2006 2132 2140 2131 2138 0 +6.59(+0.31%)
Feb 10, 2006 2113 2132 2113 2132 0 +19.70(+0.93%)
Feb 09, 2006 2106 2114 2098 2112 0 +6.16(+0.29%)
Feb 08, 2006 2119 2120 2106 2106 0 -12.62(-0.60%)
Feb 07, 2006 2114 2120 2106 2118 0 +0.00(+0.00%)
Feb 06, 2006 2114 2120 2106 2118 0 +3.83(+0.18%)
Feb 04, 2006 2102 2115 2102 2114 0 +12.52(+0.60%)
Feb 03, 2006 2120 2122 2099 2102 0 -17.79(-0.84%)
Feb 02, 2006 2118 2121 2114 2120 0 +1.27(+0.06%)
Feb 01, 2006 2116 2132 2109 2118 0 +3.09(+0.15%)
Jan 31, 2006 2111 2120 2106 2115 0 +0.00(+0.00%)
Jan 30, 2006 2111 2120 2106 2115 0 +4.72(+0.22%)
Jan 28, 2006 2100 2125 2100 2111 0 +12.33(+0.59%)
Jan 27, 2006 2068 2107 2068 2098 0 +31.17(+1.51%)
Jan 26, 2006 2056 2075 2055 2067 0 +11.00(+0.53%)
Jan 25, 2006 2048 2058 2030 2056 0 +8.60(+0.42%)
Jan 24, 2006 2066 2068 2047 2048 0 +0.00(+0.00%)
Jan 23, 2006 2066 2068 2047 2048 0 -16.00(-0.78%)
Jan 21, 2006 2071 2078 2061 2064 0 -6.41(-0.31%)
Jan 20, 2006 2052 2078 2052 2070 0 +18.11(+0.88%)
Jan 19, 2006 2056 2058 2041 2052 0 -3.84(-0.19%)
Jan 18, 2006 2062 2066 2048 2056 0 -6.06(-0.29%)
Jan 17, 2006 2072 2074 2054 2062 0 +0.00(+0.00%)
Jan 16, 2006 2072 2074 2054 2062 0 -7.81(-0.38%)
Jan 14, 2006 2064 2075 2063 2070 0 +8.28(+0.40%)
Jan 13, 2006 2072 2087 2058 2061 0 -16.68(-0.80%)
Jan 12, 2006 2052 2079 2050 2078 0 +26.22(+1.28%)
Jan 11, 2006 2057 2060 2040 2052 0 -5.75(-0.28%)
Jan 10, 2006 2071 2076 2046 2057 0 +0.00(+0.00%)
Jan 09, 2006 2071 2076 2046 2057 0 -13.63(-0.66%)
Jan 07, 2006 2043 2072 2043 2071 0 +28.44(+1.39%)
Jan 06, 2006 2020 2048 2020 2043 0 +22.28(+1.10%)
Jan 05, 2006 1976 2022 1976 2020 0 +44.28(+2.24%)
Jan 04, 2006 1940 1980 1939 1976 0 +36.52(+1.88%)
Jan 03, 2006 1965 1967 1938 1940 0 +0.00(+0.00%)
Jan 02, 2006 1965 1967 1938 1940 0 -24.87(-1.27%)
Dec 31, 2005 1961 1971 1961 1964 0 +3.45(+0.18%)
Dec 30, 2005 1946 1963 1946 1961 0 +14.98(+0.77%)
Dec 29, 2005 1950 1951 1932 1946 0 -4.23(-0.22%)
Dec 28, 2005 1948 1954 1944 1950 0 +2.73(+0.14%)
Dec 27, 2005 1969 1970 1946 1948 0 +0.00(+0.00%)
Dec 26, 2005 1969 1970 1946 1948 0 -20.58(-1.05%)
Dec 24, 2005 1954 1971 1954 1968 0 +14.09(+0.72%)
Dec 23, 2005 1947 1956 1939 1954 0 +7.23(+0.37%)
Dec 22, 2005 1961 1961 1947 1947 0 -14.33(-0.73%)
Dec 21, 2005 1985 1985 1957 1961 0 -23.74(-1.20%)
Dec 20, 2005 1997 2005 1984 1985 0 +0.00(+0.00%)
Dec 19, 2005 1997 2005 1984 1985 0 -12.05(-0.60%)
Dec 17, 2005 1980 1999 1980 1997 0 +18.81(+0.95%)
Dec 16, 2005 1942 1983 1942 1978 0 +36.25(+1.87%)
Dec 15, 2005 1962 1980 1942 1942 0 -20.34(-1.04%)
Dec 14, 2005 1979 1980 1951 1962 0 -16.95(-0.86%)
Dec 13, 2005 2005 2008 1976 1979 0 +0.00(+0.00%)
Dec 12, 2005 2005 2008 1976 1979 0 -25.22(-1.26%)
Dec 10, 2005 2007 2013 1986 2004 0 +0.00(+0.00%)
Dec 09, 2005 2007 2013 1986 2004 0 -2.36(-0.12%)
Dec 08, 2005 2037 2037 2006 2007 0 -28.81(-1.42%)
Dec 07, 2005 2041 2042 2028 2036 0 -5.90(-0.29%)
Dec 06, 2005 2057 2057 2039 2041 0 +0.00(+0.00%)
Dec 05, 2005 2057 2057 2039 2041 0 -15.47(-0.75%)
Dec 03, 2005 2050 2060 2048 2057 0 +7.13(+0.35%)
Dec 02, 2005 2028 2051 2028 2050 0 +22.17(+1.09%)
Dec 01, 2005 2030 2046 2021 2028 0 -2.66(-0.13%)
Nov 30, 2005 2035 2045 2026 2030 0 -4.63(-0.23%)
Nov 29, 2005 2070 2070 2034 2035 0 +0.00(+0.00%)
Nov 28, 2005 2070 2070 2034 2035 0 -34.59(-1.67%)
Nov 26, 2005 2058 2073 2051 2069 0 +12.52(+0.61%)
Nov 25, 2005 2071 2075 2055 2057 0 -13.78(-0.67%)
Nov 24, 2005 2068 2077 2064 2071 0 +2.88(+0.14%)
Nov 23, 2005 2069 2069 2040 2068 0 -0.86(-0.04%)
Nov 22, 2005 2083 2089 2057 2069 0 +0.00(+0.00%)
Nov 21, 2005 2083 2089 2057 2069 0 -14.73(-0.71%)
Nov 19, 2005 2073 2091 2072 2083 0 +11.95(+0.58%)
Nov 18, 2005 2032 2075 2032 2072 0 +39.33(+1.94%)
Nov 17, 2005 2002 2034 2002 2032 0 +30.18(+1.51%)
Nov 16, 2005 2016 2016 1997 2002 0 -13.97(-0.69%)
Nov 15, 2005 2024 2035 2016 2016 0 +0.00(+0.00%)
Nov 14, 2005 2024 2035 2016 2016 0 -7.79(-0.38%)
Nov 12, 2005 2015 2028 2015 2024 0 +9.77(+0.49%)
Nov 11, 2005 2015 2018 1999 2014 0 -0.71(-0.04%)
Nov 10, 2005 1986 2021 1965 2015 0 +28.99(+1.46%)
Nov 09, 2005 1998 2014 1978 1986 0 -12.40(-0.62%)
Nov 08, 2005 2036 2038 1974 1998 0 +0.00(+0.00%)
Nov 07, 2005 2036 2038 1974 1998 0 -37.89(-1.86%)
Nov 05, 2005 2076 2076 2027 2036 0 -39.54(-1.91%)
Nov 04, 2005 2096 2096 2074 2076 0 -20.09(-0.96%)
Nov 03, 2005 2073 2096 2073 2096 0 +0.00(+0.00%)
Nov 02, 2005 2073 2096 2073 2096 0 +22.99(+1.11%)
Nov 01, 2005 2057 2076 2057 2073 0 +0.00(+0.00%)
Oct 31, 2005 2057 2076 2057 2073 0 +15.70(+0.76%)
Oct 28, 2005 2073 2078 2039 2057 0 -16.36(-0.79%)
Oct 27, 2005 2104 2107 2069 2073 0 -31.12(-1.48%)
Oct 26, 2005 2094 2107 2094 2104 0 +10.21(+0.49%)
Oct 25, 2005 2119 2120 2094 2094 0 -24.44(-1.15%)
Oct 24, 2005 2101 2120 2101 2119 0 +18.33(+0.87%)
Oct 21, 2005 2099 2101 2084 2100 0 +1.48(+0.07%)
Oct 20, 2005 2128 2130 2097 2099 0 -26.62(-1.25%)
Oct 19, 2005 2132 2133 2106 2125 0 -6.15(-0.29%)
Oct 18, 2005 2137 2139 2131 2132 0 -5.56(-0.26%)
Oct 17, 2005 2133 2138 2132 2137 0 +5.20(+0.24%)
Oct 14, 2005 2132 2141 2127 2132 0 -0.10(-0.00%)
Oct 13, 2005 2142 2143 2127 2132 0 -10.02(-0.47%)
Oct 12, 2005 2164 2164 2141 2142 0 -21.76(-1.01%)
Oct 11, 2005 2160 2177 2160 2164 0 +3.42(+0.16%)
Oct 10, 2005 2152 2172 2152 2160 0 +0.00(+0.00%)
Oct 07, 2005 2152 2172 2152 2160 0 +10.17(+0.47%)
Oct 06, 2005 2163 2170 2145 2150 0 -13.21(-0.61%)
Oct 05, 2005 2191 2201 2162 2163 0 -26.59(-1.21%)
Oct 04, 2005 2180 2192 2175 2190 0 +8.79(+0.40%)
Oct 03, 2005 2153 2182 2153 2181 0 +28.45(+1.32%)
Sep 30, 2005 2141 2154 2141 2153 0 +12.68(+0.59%)
Sep 29, 2005 2138 2151 2137 2140 0 +1.77(+0.08%)
Sep 28, 2005 2146 2152 2135 2138 0 -8.00(-0.37%)
Sep 27, 2005 2160 2161 2140 2146 0 -13.91(-0.64%)
Sep 26, 2005 2158 2170 2158 2160 0 +2.03(+0.09%)
Sep 23, 2005 2154 2160 2153 2158 0 +4.08(+0.19%)
Sep 22, 2005 2162 2163 2149 2154 0 -8.05(-0.37%)
Sep 21, 2005 2146 2166 2146 2162 0 +16.07(+0.75%)
Sep 20, 2005 2122 2149 2122 2146 0 +24.58(+1.16%)
Sep 19, 2005 2112 2122 2112 2122 0 +0.00(+0.00%)
Sep 16, 2005 2112 2122 2112 2122 0 +10.05(+0.48%)
Sep 15, 2005 2124 2126 2110 2112 0 -12.43(-0.59%)
Sep 14, 2005 2119 2126 2118 2124 0 +5.16(+0.24%)
Sep 13, 2005 2115 2127 2115 2119 0 +3.63(+0.17%)
Sep 12, 2005 2101 2120 2101 2115 0 +14.13(+0.67%)
Sep 09, 2005 2098 2102 2091 2101 0 +2.97(+0.14%)
Sep 08, 2005 2093 2099 2093 2098 0 +5.41(+0.26%)
Sep 07, 2005 2073 2093 2073 2093 0 +19.62(+0.95%)
Sep 06, 2005 2047 2077 1931 2073 0 +26.31(+1.29%)
Sep 05, 2005 2064 2067 2040 2047 0 -18.61(-0.90%)
Sep 02, 2005 2081 2081 2061 2065 0 -15.46(-0.74%)
Sep 01, 2005 2086 2094 2073 2081 0 -5.46(-0.26%)
Aug 31, 2005 2086 2090 2084 2086 0 +0.17(+0.01%)
Aug 30, 2005 2108 2116 2076 2086 0 -21.45(-1.02%)
Aug 29, 2005 2125 2125 2105 2108 0 -17.34(-0.82%)
Aug 26, 2005 2127 2133 2122 2125 0 -2.56(-0.12%)
Aug 25, 2005 2132 2134 2121 2127 0 -4.83(-0.23%)
Aug 24, 2005 2123 2139 2119 2132 0 +9.08(+0.43%)
Aug 23, 2005 2084 2124 2082 2123 0 +39.21(+1.88%)
Aug 22, 2005 2089 2090 2079 2084 0 -5.11(-0.24%)
Aug 19, 2005 2105 2105 2083 2089 0 -16.13(-0.77%)
Aug 18, 2005 2112 2117 2104 2105 0 -6.49(-0.31%)
Aug 17, 2005 2106 2116 2106 2112 0 +5.37(+0.25%)
Aug 16, 2005 2107 2108 2083 2106 0 -0.94(-0.04%)
Aug 15, 2005 2134 2135 2093 2107 0 +0.00(+0.00%)
Aug 12, 2005 2134 2135 2093 2107 0 -25.10(-1.18%)
Aug 11, 2005 2142 2143 2121 2132 0 -9.06(-0.42%)
Aug 10, 2005 2166 2173 2135 2141 0 -24.63(-1.14%)
Aug 09, 2005 2165 2181 2162 2166 0 +1.51(+0.07%)
Aug 08, 2005 2152 2169 2152 2165 0 +12.36(+0.57%)
Aug 05, 2005 2188 2194 2148 2152 0 -35.53(-1.62%)
Aug 04, 2005 2202 2204 2175 2188 0 -10.46(-0.48%)
Aug 03, 2005 2216 2220 2191 2198 0 -15.89(-0.72%)
Aug 02, 2005 2193 2217 2193 2214 0 +20.01(+0.91%)
Aug 01, 2005 2176 2195 2176 2194 0 +19.00(+0.87%)
Jul 29, 2005 2178 2183 2173 2175 0 -2.46(-0.11%)
Jul 28, 2005 2156 2178 2149 2178 0 +21.76(+1.01%)
Jul 27, 2005 2153 2163 2152 2156 0 +2.97(+0.14%)
Jul 26, 2005 2157 2160 2148 2153 0 -5.98(-0.28%)
Jul 25, 2005 2152 2169 2152 2159 0 +6.91(+0.32%)
Jul 22, 2005 2137 2156 2135 2152 0 +15.50(+0.73%)
Jul 21, 2005 2127 2139 2121 2136 0 +9.10(+0.43%)
Jul 20, 2005 2133 2141 2127 2127 0 -5.48(-0.26%)
Jul 19, 2005 2103 2134 2103 2133 0 +29.72(+1.41%)
Jul 18, 2005 2094 2103 2093 2103 0 +11.59(+0.55%)
Jul 15, 2005 2095 2098 2088 2091 0 -3.96(-0.19%)
Jul 14, 2005 2084 2096 2084 2095 0 +11.32(+0.54%)
Jul 13, 2005 2068 2086 2068 2084 0 +16.69(+0.81%)
Jul 12, 2005 2062 2068 2062 2067 0 +4.87(+0.24%)
Jul 11, 2005 2061 2066 2056 2063 0 +1.18(+0.06%)
Jul 08, 2005 2058 2073 2058 2061 0 +2.99(+0.15%)
Jul 07, 2005 2064 2064 2046 2058 0 -5.27(-0.26%)
Jul 06, 2005 2063 2065 2059 2064 0 +0.72(+0.03%)
Jul 05, 2005 2061 2064 2057 2063 0 +1.69(+0.08%)
Jul 04, 2005 2063 2065 2052 2061 0 -1.70(-0.08%)
Jul 01, 2005 2057 2063 2056 2063 0 +6.06(+0.29%)
Jun 30, 2005 2056 2063 2040 2057 0 +0.93(+0.05%)
Jun 29, 2005 2071 2082 2055 2056 0 -15.39(-0.74%)
Jun 28, 2005 2064 2072 2062 2071 0 +7.79(+0.38%)
Jun 27, 2005 2064 2064 2064 2064 0 +0.00(+0.00%)
Jun 24, 2005 2069 2071 2058 2064 0 -5.13(-0.25%)
Jun 23, 2005 2089 2095 2068 2069 0 -20.29(-0.97%)
Jun 22, 2005 2076 2093 2076 2089 0 +13.67(+0.66%)
Jun 21, 2005 2054 2076 2051 2075 0 +21.32(+1.04%)
Jun 20, 2005 2066 2068 2053 2054 0 -11.60(-0.56%)
Jun 17, 2005 2058 2067 2056 2066 0 +7.06(+0.34%)
Jun 16, 2005 2044 2067 2044 2058 0 +17.48(+0.86%)
Jun 15, 2005 2025 2042 2019 2041 0 +16.02(+0.79%)
Jun 14, 2005 2014 2027 2014 2025 0 +10.86(+0.54%)
Jun 13, 2005 2017 2026 2003 2014 0 -3.37(-0.17%)
Jun 10, 2005 2005 2019 2005 2017 0 +12.01(+0.60%)
Jun 09, 2005 2010 2011 2004 2005 0 -4.84(-0.24%)
Jun 08, 2005 2006 2013 2006 2010 0 +3.84(+0.19%)
Jun 07, 2005 2011 2018 2006 2006 0 -4.71(-0.23%)
Jun 06, 2005 2026 2026 2011 2011 0 -1.72(-0.09%)
Jun 03, 2005 2006 2015 2001 2013 0 +6.93(+0.35%)
Jun 02, 2005 1985 2007 1981 2006 0 +20.65(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.