Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 75.95 77.24 75.91 76.39 33,795 +0.74(+0.97%)
Mar 30, 2006 75.31 75.87 75.31 75.65 28,603 +0.17(+0.23%)
Mar 29, 2006 75.94 75.94 75.35 75.48 34,716 +0.14(+0.18%)
Mar 28, 2006 76.17 76.36 75.25 75.35 4,812 -0.53(-0.70%)
Mar 27, 2006 76.68 76.68 75.88 75.88 1,120 -0.85(-1.11%)
Mar 24, 2006 76.93 77.27 76.73 76.73 2,149 -0.45(-0.58%)
Mar 23, 2006 77.89 77.89 77.09 77.18 1,027 -0.38(-0.49%)
Mar 22, 2006 78.24 79.06 77.56 77.56 2,787 -0.63(-0.80%)
Mar 21, 2006 78.12 78.46 77.34 78.18 2,595 +0.76(+0.98%)
Mar 20, 2006 77.22 77.58 76.78 77.43 4,301 +0.41(+0.53%)
Mar 17, 2006 77.73 77.73 76.64 77.02 21,971 +0.01(+0.02%)
Mar 16, 2006 76.68 77.36 76.68 77.00 3,277 +0.50(+0.65%)
Mar 15, 2006 76.18 76.79 76.18 76.51 22,640 -0.29(-0.37%)
Mar 14, 2006 77.02 77.02 76.34 76.79 3,952 +0.16(+0.20%)
Mar 13, 2006 76.38 76.64 76.00 76.64 7,591 -0.46(-0.60%)
Mar 10, 2006 76.34 77.10 75.93 77.10 14,729 -0.46(-0.59%)
Mar 09, 2006 77.07 77.56 77.07 77.56 918 +1.13(+1.48%)
Mar 08, 2006 77.34 77.34 75.41 76.42 9,585 -1.20(-1.55%)
Mar 07, 2006 77.30 77.62 76.88 77.62 5,232 +0.61(+0.80%)
Mar 06, 2006 77.15 77.15 75.40 77.01 18,475 -0.14(-0.19%)
Mar 03, 2006 76.85 77.15 74.99 77.15 8,941 -0.72(-0.92%)
Mar 02, 2006 77.28 77.87 76.82 77.87 3,723 -0.13(-0.17%)
Mar 01, 2006 77.68 78.00 77.68 78.00 949 +0.00(+0.00%)
Feb 28, 2006 78.43 79.30 77.53 78.00 4,642 -0.43(-0.55%)
Feb 27, 2006 77.94 78.43 77.63 78.43 5,496 -1.11(-1.40%)
Feb 24, 2006 78.77 79.63 77.38 79.54 5,578 +1.95(+2.51%)
Feb 23, 2006 77.36 77.87 77.25 77.59 6,388 -0.23(-0.30%)
Feb 22, 2006 77.65 77.82 77.65 77.82 639 +0.54(+0.70%)
Feb 21, 2006 77.53 77.57 77.28 77.28 1,829 -0.20(-0.26%)
Feb 17, 2006 77.11 77.70 77.11 77.48 956 -0.25(-0.32%)
Feb 16, 2006 77.36 77.88 77.36 77.73 4,548 +0.35(+0.45%)
Feb 15, 2006 77.75 78.20 77.38 77.38 3,232 -1.00(-1.28%)
Feb 14, 2006 77.93 78.39 77.90 78.38 3,289 +0.51(+0.66%)
Feb 13, 2006 77.87 77.87 77.80 77.87 5,827 -0.01(-0.02%)
Feb 10, 2006 78.04 78.04 77.87 77.88 1,135 -0.50(-0.63%)
Feb 09, 2006 78.63 79.70 78.16 78.38 17,898 -0.80(-1.01%)
Feb 08, 2006 79.40 79.82 79.10 79.18 5,604 -1.09(-1.36%)
Feb 07, 2006 80.58 80.58 80.27 80.27 733 -0.19(-0.23%)
Feb 06, 2006 79.59 80.46 79.59 80.46 1,035 -0.27(-0.34%)
Feb 03, 2006 79.48 80.73 79.48 80.73 993 +0.29(+0.36%)
Feb 02, 2006 80.12 80.70 79.49 80.44 2,711 +0.74(+0.93%)
Feb 01, 2006 79.39 80.99 78.79 79.70 1,616 -1.07(-1.32%)
Jan 31, 2006 79.44 81.07 79.25 80.77 13,976 +0.34(+0.42%)
Jan 30, 2006 79.40 80.46 79.40 80.43 5,055 +0.20(+0.25%)
Jan 27, 2006 79.94 80.22 79.82 80.22 14,561 +0.27(+0.34%)
Jan 26, 2006 79.85 79.95 79.85 79.95 648 -1.42(-1.75%)
Jan 25, 2006 81.36 81.37 81.36 81.37 293 -0.14(-0.17%)
Jan 24, 2006 80.17 81.79 80.15 81.51 11,026 +1.22(+1.52%)
Jan 23, 2006 80.33 80.83 79.60 80.29 7,758 -0.04(-0.05%)
Jan 20, 2006 80.58 80.83 80.19 80.33 2,445 -0.14(-0.18%)
Jan 19, 2006 80.08 80.47 79.06 80.47 64,910 -0.44(-0.55%)
Jan 18, 2006 80.77 81.11 79.85 80.92 2,115 +0.14(+0.17%)
Jan 17, 2006 82.47 82.47 80.78 80.78 1,461 -2.88(-3.45%)
Jan 13, 2006 81.65 84.94 81.65 83.66 733 +0.74(+0.89%)
Jan 12, 2006 82.64 84.79 82.64 82.93 2,640 +0.66(+0.80%)
Jan 11, 2006 80.40 82.27 80.40 82.27 1,624 +1.84(+2.29%)
Jan 10, 2006 80.42 80.43 79.20 80.43 5,751 +0.41(+0.51%)
Jan 09, 2006 79.07 80.25 79.07 80.02 2,391 +0.27(+0.34%)
Jan 06, 2006 79.13 79.74 79.09 79.74 1,198 +1.13(+1.44%)
Jan 05, 2006 78.88 78.97 78.61 78.61 1,173 +0.06(+0.08%)
Jan 04, 2006 78.39 79.04 78.39 78.55 2,174 +0.10(+0.13%)
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.