Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 67.84 68.29 66.78 67.95 3,642,100 +0.11(+0.16%)
Feb 27, 2006 69.00 69.26 67.42 67.84 3,720,800 -1.62(-2.33%)
Feb 24, 2006 70.50 71.00 69.32 69.46 2,488,400 +0.24(+0.35%)
Feb 23, 2006 69.03 70.74 68.03 69.22 4,559,800 +0.19(+0.28%)
Feb 22, 2006 71.75 71.77 68.50 69.03 5,566,100 -3.82(-5.24%)
Feb 21, 2006 70.30 73.09 70.20 72.85 4,840,000 +4.32(+6.30%)
Feb 17, 2006 69.85 70.18 68.26 68.53 4,303,000 -0.62(-0.90%)
Feb 16, 2006 67.76 69.45 67.30 69.15 5,831,100 +2.98(+4.50%)
Feb 15, 2006 68.75 69.35 65.02 66.17 5,082,100 -1.02(-1.52%)
Feb 14, 2006 68.40 69.25 66.95 67.19 5,945,100 -2.07(-2.99%)
Feb 13, 2006 70.07 70.64 68.40 69.26 3,319,400 -0.81(-1.16%)
Feb 10, 2006 71.00 71.00 68.17 70.07 5,658,600 +0.22(+0.31%)
Feb 09, 2006 73.15 73.21 69.65 69.85 4,255,700 -2.27(-3.15%)
Feb 08, 2006 72.20 72.79 70.59 72.12 4,652,700 +0.15(+0.21%)
Feb 07, 2006 74.25 74.26 71.53 71.97 4,273,900 -3.95(-5.20%)
Feb 06, 2006 75.10 76.13 74.37 75.92 3,663,500 +1.99(+2.69%)
Feb 03, 2006 74.35 75.48 72.75 73.93 3,412,400 -0.10(-0.14%)
Feb 02, 2006 74.55 75.55 72.50 74.03 5,351,800 -0.52(-0.70%)
Feb 01, 2006 77.69 78.24 74.41 74.55 4,595,400 -2.89(-3.73%)
Jan 31, 2006 77.15 78.33 76.21 77.44 4,021,500 +0.04(+0.05%)
Jan 30, 2006 75.05 77.94 75.00 77.40 4,482,000 +2.97(+3.99%)
Jan 27, 2006 73.47 75.34 73.00 74.43 4,931,500 +0.97(+1.32%)
Jan 26, 2006 72.97 73.74 72.06 73.46 5,017,200 +0.50(+0.69%)
Jan 25, 2006 75.15 75.31 72.21 72.96 4,669,700 -2.10(-2.80%)
Jan 24, 2006 76.00 76.01 74.62 75.06 4,767,600 -1.34(-1.75%)
Jan 23, 2006 73.85 76.54 73.44 76.40 4,210,400 +2.49(+3.37%)
Jan 20, 2006 73.65 75.15 72.63 73.91 5,864,400 +1.44(+1.99%)
Jan 19, 2006 69.90 72.67 69.45 72.47 4,016,200 +3.13(+4.51%)
Jan 18, 2006 69.10 69.45 68.20 69.34 4,180,300 +0.24(+0.35%)
Jan 17, 2006 69.25 69.59 68.80 69.10 3,169,100 +0.70(+1.02%)
Jan 13, 2006 68.27 68.87 67.91 68.40 3,314,000 +0.12(+0.18%)
Jan 12, 2006 69.60 70.03 67.66 68.28 4,183,600 -0.74(-1.07%)
Jan 11, 2006 67.95 69.33 66.60 69.02 3,253,200 +1.07(+1.57%)
Jan 10, 2006 66.89 68.13 66.75 67.95 2,710,900 +1.06(+1.58%)
Jan 09, 2006 67.23 67.34 65.70 66.89 2,741,000 -0.14(-0.21%)
Jan 06, 2006 64.95 67.31 64.60 67.03 3,928,500 +2.76(+4.29%)
Jan 05, 2006 64.40 64.86 62.96 64.27 3,945,900 -0.33(-0.51%)
Jan 04, 2006 63.45 64.96 63.07 64.60 2,720,700 +0.67(+1.05%)
Jan 03, 2006 60.60 63.93 60.60 63.93 3,764,800 +3.15(+5.18%)
Dec 30, 2005 60.10 61.84 59.86 60.78 1,574,400 +0.15(+0.25%)
Dec 29, 2005 61.16 61.99 60.53 60.63 1,778,700 -0.62(-1.01%)
Dec 28, 2005 60.77 61.57 60.36 61.25 2,258,800 +0.62(+1.02%)
Dec 27, 2005 62.00 62.01 59.95 60.63 2,097,700 -1.77(-2.84%)
Dec 23, 2005 62.00 62.45 60.66 62.40 1,619,300 +0.18(+0.29%)
Dec 22, 2005 62.45 62.74 61.86 62.22 2,095,700 +0.14(+0.23%)
Dec 21, 2005 61.65 62.37 61.20 62.08 2,822,000 +0.92(+1.50%)
Dec 20, 2005 60.65 61.56 60.27 61.16 2,412,200 +1.04(+1.73%)
Dec 19, 2005 61.45 61.82 59.85 60.12 2,887,100 -1.15(-1.88%)
Dec 16, 2005 63.10 63.13 61.27 61.27 3,302,600 -1.28(-2.05%)
Dec 15, 2005 62.71 63.00 61.90 62.55 3,033,900 -0.15(-0.24%)
Dec 14, 2005 61.44 62.96 61.14 62.70 3,048,200 +1.26(+2.05%)
Dec 13, 2005 62.85 63.00 61.26 61.44 3,368,500 -1.32(-2.10%)
Dec 12, 2005 62.55 62.98 61.50 62.76 2,560,800 +0.79(+1.27%)
Dec 09, 2005 62.18 62.58 61.56 61.97 2,729,400 -0.42(-0.67%)
Dec 08, 2005 60.50 62.53 60.47 62.39 3,805,500 +2.05(+3.40%)
Dec 07, 2005 60.33 60.80 59.44 60.34 3,477,100 +0.66(+1.11%)
Dec 06, 2005 59.45 60.47 59.40 59.68 2,856,800 -0.15(-0.25%)
Dec 05, 2005 60.01 60.69 59.55 59.83 4,932,300 +0.42(+0.71%)
Dec 02, 2005 59.73 59.91 58.71 59.41 3,567,300 -0.17(-0.29%)
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.