Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 95.31 95.49 93.70 94.38 277,622 -0.93(-0.98%)
Feb 27, 2006 95.24 95.97 94.48 95.31 253,533 +0.00(+0.00%)
Feb 24, 2006 95.98 95.98 94.55 95.31 371,869 +1.13(+1.20%)
Feb 23, 2006 95.78 95.78 93.18 94.19 713,025 -1.74(-1.81%)
Feb 22, 2006 95.48 97.51 95.05 95.93 400,625 -0.56(-0.59%)
Feb 21, 2006 98.64 99.25 96.28 96.49 315,712 -0.87(-0.89%)
Feb 17, 2006 99.50 99.51 95.65 97.36 666,504 -2.87(-2.86%)
Feb 16, 2006 100.30 101.62 98.64 100.23 509,626 -0.23(-0.23%)
Feb 15, 2006 103.32 107.26 100.46 100.46 3,818,060 +3.51(+3.62%)
Feb 14, 2006 94.48 97.65 93.81 96.95 678,398 +2.64(+2.80%)
Feb 13, 2006 97.97 99.63 94.15 94.31 2,182,136 +6.96(+7.97%)
Feb 10, 2006 89.21 89.21 87.10 87.35 318,422 -1.86(-2.08%)
Feb 09, 2006 88.01 91.66 88.01 89.21 384,967 +2.13(+2.44%)
Feb 08, 2006 86.64 87.28 86.35 87.08 124,056 +0.61(+0.71%)
Feb 07, 2006 86.95 87.36 86.06 86.47 147,995 -0.24(-0.28%)
Feb 06, 2006 85.96 87.27 85.86 86.71 101,172 +0.59(+0.69%)
Feb 03, 2006 85.56 86.25 85.05 86.12 121,196 +0.40(+0.46%)
Feb 02, 2006 85.18 85.99 85.18 85.72 144,833 -0.32(-0.37%)
Feb 01, 2006 82.36 87.51 81.70 86.04 580,086 -2.17(-2.45%)
Jan 31, 2006 88.87 89.00 87.82 88.21 129,777 -0.40(-0.45%)
Jan 30, 2006 88.53 89.00 87.70 88.61 344,769 +0.19(+0.21%)
Jan 27, 2006 89.68 89.68 87.46 88.42 344,468 -1.26(-1.40%)
Jan 26, 2006 86.08 90.70 86.08 89.68 444,436 +3.67(+4.26%)
Jan 25, 2006 86.19 86.83 85.50 86.01 190,150 +0.35(+0.41%)
Jan 24, 2006 85.68 85.73 84.83 85.66 182,170 +0.52(+0.61%)
Jan 23, 2006 83.03 85.41 81.58 85.14 369,008 +0.78(+0.93%)
Jan 20, 2006 86.35 86.86 83.07 84.35 1,015,038 +5.08(+6.41%)
Jan 19, 2006 76.28 80.20 76.28 79.27 833,469 +5.61(+7.62%)
Jan 18, 2006 73.92 73.96 72.42 73.66 194,968 -0.59(-0.80%)
Jan 17, 2006 75.49 76.05 73.75 74.25 167,115 -0.57(-0.76%)
Jan 13, 2006 74.22 74.97 74.22 74.82 71,362 +0.44(+0.59%)
Jan 12, 2006 73.28 74.39 73.08 74.39 142,123 +0.98(+1.33%)
Jan 11, 2006 73.90 74.76 73.32 73.41 132,789 -1.09(-1.46%)
Jan 10, 2006 74.04 75.13 73.79 74.50 115,776 +0.31(+0.41%)
Jan 09, 2006 74.25 74.72 73.40 74.19 144,381 +0.85(+1.16%)
Jan 06, 2006 71.60 73.34 71.60 73.34 104,033 +1.61(+2.24%)
Jan 05, 2006 72.68 72.68 71.62 71.73 53,898 -0.78(-1.08%)
Jan 04, 2006 72.57 72.89 72.17 72.52 117,733 +0.12(+0.17%)
Jan 03, 2006 72.72 72.75 70.23 72.40 187,440 +0.35(+0.48%)
Dec 30, 2005 71.57 72.05 71.20 72.05 56,156 +0.48(+0.67%)
Dec 29, 2005 71.60 71.87 71.17 71.58 45,467 -0.16(-0.22%)
Dec 28, 2005 71.95 71.95 71.28 71.73 51,188 -0.35(-0.48%)
Dec 27, 2005 72.26 73.33 72.07 72.08 81,901 -0.17(-0.24%)
Dec 23, 2005 71.99 72.88 71.73 72.25 47,725 +0.10(+0.14%)
Dec 22, 2005 71.26 72.33 70.64 72.15 258,953 +0.90(+1.26%)
Dec 21, 2005 73.03 73.06 71.18 71.26 247,662 -1.61(-2.21%)
Dec 20, 2005 73.73 73.73 72.47 72.86 101,172 -1.03(-1.39%)
Dec 19, 2005 75.02 75.02 73.73 73.89 129,928 -0.96(-1.28%)
Dec 16, 2005 75.62 75.63 74.84 74.85 128,874 -0.50(-0.67%)
Dec 15, 2005 75.10 75.43 74.84 75.35 107,796 +0.42(+0.56%)
Dec 14, 2005 74.29 75.29 74.26 74.94 143,779 +0.82(+1.10%)
Dec 13, 2005 73.55 74.56 73.33 74.12 90,483 +0.73(+1.00%)
Dec 12, 2005 72.80 74.26 72.80 73.39 145,887 +0.82(+1.13%)
Dec 09, 2005 72.34 72.85 72.13 72.57 241,338 +0.39(+0.54%)
Dec 08, 2005 71.91 72.72 71.91 72.17 114,120 +0.23(+0.31%)
Dec 07, 2005 72.90 72.90 71.77 71.95 107,194 -1.12(-1.53%)
Dec 06, 2005 72.83 74.32 72.83 73.06 121,647 +0.40(+0.55%)
Dec 05, 2005 73.10 73.10 72.03 72.66 141,972 -0.43(-0.58%)
Dec 02, 2005 72.86 73.18 72.41 73.09 62,480 +0.39(+0.54%)
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.