Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 78.80 79.71 78.14 78.45 4,389 -1.29(-1.62%)
Dec 30, 2005 79.06 79.74 79.06 79.74 11,165 +0.04(+0.05%)
Dec 29, 2005 79.10 79.73 79.06 79.70 5,710 +1.20(+1.53%)
Dec 28, 2005 79.23 79.23 78.50 78.50 3,374 -0.57(-0.72%)
Dec 27, 2005 79.08 79.72 79.06 79.06 5,428 +0.00(+0.00%)
Dec 23, 2005 78.94 79.06 78.94 79.06 806 +0.03(+0.04%)
Dec 22, 2005 78.04 79.06 78.04 79.03 5,086 +0.59(+0.75%)
Dec 21, 2005 78.28 78.93 77.77 78.44 4,403 -0.08(-0.10%)
Dec 20, 2005 78.91 78.91 78.37 78.52 2,200 -0.40(-0.50%)
Dec 19, 2005 78.01 78.91 77.24 78.91 3,946 +1.18(+1.52%)
Dec 16, 2005 77.76 78.86 77.44 77.73 28,852 +0.89(+1.15%)
Dec 15, 2005 77.35 77.36 76.85 76.85 5,606 -0.51(-0.66%)
Dec 14, 2005 78.14 78.14 77.36 77.36 2,616 -0.78(-1.00%)
Dec 13, 2005 78.88 78.90 78.12 78.14 1,593 -0.23(-0.30%)
Dec 12, 2005 77.70 78.37 77.70 78.37 880 -0.47(-0.60%)
Dec 09, 2005 78.84 78.84 78.84 78.84 0 +0.00(+0.00%)
Dec 08, 2005 78.69 79.18 78.48 78.84 1,744 +0.26(+0.33%)
Dec 07, 2005 78.44 79.35 77.91 78.58 2,610 -0.44(-0.56%)
Dec 06, 2005 79.01 79.20 78.55 79.03 11,728 -0.66(-0.83%)
Dec 05, 2005 79.42 80.39 79.42 79.69 1,630 +1.05(+1.33%)
Dec 02, 2005 78.72 78.82 78.39 78.64 2,037 +0.24(+0.30%)
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.