Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 75.48 75.80 74.94 75.48 7,070,036 +0.00(+0.00%)
Feb 27, 2006 74.71 75.97 74.70 75.48 7,733,549 +0.73(+0.98%)
Feb 24, 2006 74.50 74.87 74.27 74.75 6,933,982 +0.06(+0.08%)
Feb 23, 2006 75.06 75.12 74.32 74.69 7,417,132 -0.39(-0.52%)
Feb 22, 2006 74.82 75.48 74.49 75.08 7,245,046 +0.55(+0.74%)
Feb 21, 2006 75.21 75.60 74.26 74.53 10,129,444 -0.36(-0.48%)
Feb 17, 2006 73.97 74.95 73.91 74.89 9,415,969 +0.92(+1.24%)
Feb 16, 2006 73.21 74.05 72.80 73.97 12,449,500 +1.00(+1.37%)
Feb 15, 2006 71.93 73.50 71.93 72.97 94,897,152 +1.04(+1.45%)
Feb 14, 2006 71.99 72.52 71.85 71.93 13,539,914 +0.79(+1.11%)
Feb 13, 2006 71.45 71.67 70.48 71.14 5,915,574 -0.31(-0.43%)
Feb 10, 2006 71.23 71.91 70.03 71.45 7,539,077 +0.44(+0.62%)
Feb 09, 2006 72.05 72.37 70.79 71.01 11,238,382 -1.04(-1.44%)
Feb 08, 2006 72.90 73.13 71.44 72.05 7,847,500 -0.89(-1.22%)
Feb 07, 2006 73.44 73.73 72.03 72.94 8,804,738 -0.56(-0.76%)
Feb 06, 2006 74.42 74.60 73.40 73.50 6,216,674 -1.12(-1.50%)
Feb 03, 2006 74.51 75.10 73.76 74.62 6,844,197 -0.04(-0.05%)
Feb 02, 2006 76.28 76.45 74.35 74.66 9,592,540 -1.53(-2.01%)
Feb 01, 2006 80.01 80.03 75.59 76.19 34,494,184 +3.30(+4.53%)
Jan 31, 2006 72.50 73.19 71.76 72.89 10,480,638 +0.57(+0.79%)
Jan 30, 2006 71.75 73.34 71.73 72.32 15,956,676 +1.01(+1.42%)
Jan 27, 2006 71.54 71.84 70.65 71.31 21,680,540 -0.59(-0.82%)
Jan 26, 2006 75.47 74.93 71.44 71.90 34,356,456 -3.57(-4.73%)
Jan 25, 2006 75.67 76.27 74.97 75.47 8,300,949 +0.53(+0.71%)
Jan 24, 2006 75.20 75.85 74.82 74.94 9,276,071 +0.04(+0.05%)
Jan 23, 2006 75.97 76.00 73.52 74.90 16,237,549 -0.78(-1.03%)
Jan 20, 2006 78.45 78.89 75.49 75.68 9,709,005 -2.71(-3.46%)
Jan 19, 2006 78.70 78.70 77.40 78.39 6,944,846 -0.44(-0.56%)
Jan 18, 2006 78.30 79.15 77.68 78.83 7,000,502 +0.61(+0.78%)
Jan 17, 2006 77.37 78.40 77.09 78.22 4,769,662 +0.62(+0.80%)
Jan 13, 2006 77.46 78.51 77.12 77.60 6,088,480 +0.40(+0.52%)
Jan 12, 2006 77.36 77.50 76.21 77.20 7,869,000 -0.61(-0.78%)
Jan 11, 2006 77.71 78.57 77.37 77.81 7,296,067 -0.17(-0.22%)
Jan 10, 2006 78.61 78.95 77.60 77.98 7,903,002 -1.00(-1.27%)
Jan 09, 2006 78.24 79.09 78.11 78.98 8,246,705 +0.88(+1.13%)
Jan 06, 2006 79.30 79.72 77.89 78.10 8,657,046 -0.72(-0.91%)
Jan 05, 2006 79.91 80.36 78.74 78.82 7,084,650 -1.16(-1.45%)
Jan 04, 2006 80.19 80.50 79.52 79.98 6,960,598 -0.38(-0.47%)
Jan 03, 2006 79.36 81.24 78.10 80.36 9,114,402 +1.50(+1.90%)
Dec 30, 2005 78.59 79.35 78.34 78.86 4,356,525 -0.16(-0.20%)
Dec 29, 2005 79.84 80.00 78.38 79.02 4,748,147 -0.68(-0.85%)
Dec 28, 2005 80.45 80.82 79.68 79.70 4,260,800 -0.57(-0.71%)
Dec 27, 2005 80.99 81.48 80.12 80.27 4,266,600 -0.60(-0.74%)
Dec 23, 2005 80.85 81.25 80.12 80.87 3,712,408 -0.22(-0.27%)
Dec 22, 2005 79.30 81.31 79.27 81.09 6,067,911 +2.00(+2.53%)
Dec 21, 2005 78.95 79.44 78.17 79.09 5,094,521 +0.61(+0.78%)
Dec 20, 2005 77.48 79.23 77.21 78.48 7,046,013 +0.85(+1.09%)
Dec 19, 2005 79.30 79.40 77.54 77.63 8,158,176 -1.36(-1.72%)
Dec 16, 2005 79.73 80.11 78.59 78.99 12,891,558 -1.45(-1.80%)
Dec 15, 2005 76.78 80.52 78.60 80.44 11,339,008 +3.66(+4.77%)
Dec 14, 2005 77.70 77.87 76.70 76.78 8,754,203 -0.68(-0.88%)
Dec 13, 2005 77.56 77.88 76.90 77.46 8,227,270 +0.00(+0.00%)
Dec 12, 2005 78.78 78.96 77.01 77.46 6,098,821 -0.92(-1.17%)
Dec 09, 2005 79.65 79.74 78.22 78.38 5,356,907 -1.34(-1.68%)
Dec 08, 2005 78.93 79.91 78.18 79.72 6,492,744 +0.71(+0.90%)
Dec 07, 2005 79.67 80.92 78.28 79.01 7,335,725 -0.77(-0.97%)
Dec 06, 2005 80.61 81.00 79.67 79.78 4,816,443 -0.91(-1.13%)
Dec 05, 2005 80.60 80.83 79.65 80.69 5,008,552 -0.09(-0.11%)
Dec 02, 2005 81.02 81.12 79.59 80.78 5,765,250 -0.86(-1.05%)
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.