Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 58.17 58.19 57.13 57.29 1,801,558 -0.87(-1.50%)
Feb 27, 2006 58.99 59.05 57.81 58.17 1,850,695 -1.03(-1.75%)
Feb 24, 2006 59.82 59.91 59.02 59.20 1,551,897 -0.62(-1.04%)
Feb 23, 2006 59.82 60.93 59.23 59.82 2,873,087 -0.11(-0.19%)
Feb 22, 2006 57.94 60.31 57.57 59.94 2,630,797 +1.88(+3.24%)
Feb 21, 2006 58.12 58.33 56.99 58.06 2,404,534 +0.35(+0.61%)
Feb 17, 2006 58.47 58.72 57.59 57.70 1,654,265 -0.67(-1.14%)
Feb 16, 2006 57.91 58.43 57.03 58.37 2,322,523 +0.89(+1.55%)
Feb 15, 2006 57.22 58.57 56.99 57.48 2,035,542 +0.20(+0.34%)
Feb 14, 2006 56.25 57.47 55.39 57.29 3,196,920 +0.91(+1.62%)
Feb 13, 2006 57.36 57.42 56.03 56.37 3,003,533 -1.09(-1.89%)
Feb 10, 2006 58.21 58.26 57.12 57.46 2,831,555 -1.55(-2.62%)
Feb 09, 2006 58.64 59.65 58.55 59.00 2,583,415 +0.20(+0.33%)
Feb 08, 2006 57.70 58.92 56.41 58.81 6,691,118 +1.11(+1.93%)
Feb 07, 2006 58.38 59.37 57.49 57.70 3,497,239 -2.47(-4.11%)
Feb 06, 2006 61.33 61.61 59.92 60.17 1,593,897 -1.25(-2.03%)
Feb 03, 2006 60.82 62.17 59.75 61.41 3,230,731 -0.08(-0.13%)
Feb 02, 2006 63.12 63.16 61.02 61.49 2,596,401 -1.73(-2.73%)
Feb 01, 2006 64.53 64.70 62.86 63.22 2,339,370 -1.91(-2.94%)
Jan 31, 2006 65.86 65.91 64.66 65.13 2,321,353 -1.12(-1.69%)
Jan 30, 2006 65.22 66.54 64.59 66.25 2,470,518 +1.03(+1.59%)
Jan 27, 2006 64.28 66.07 63.94 65.22 2,028,288 +0.94(+1.46%)
Jan 26, 2006 64.70 64.83 63.18 64.28 1,851,396 +0.40(+0.63%)
Jan 25, 2006 64.64 64.64 62.79 63.88 2,680,284 -0.76(-1.18%)
Jan 24, 2006 64.41 65.47 64.14 64.64 1,810,917 +0.55(+0.85%)
Jan 23, 2006 64.17 64.77 63.68 64.09 2,043,731 -1.50(-2.28%)
Jan 20, 2006 66.84 66.87 64.85 65.59 1,929,079 -0.98(-1.48%)
Jan 19, 2006 67.44 67.46 66.05 66.57 1,500,187 -0.76(-1.13%)
Jan 18, 2006 66.93 67.65 65.99 67.33 1,986,171 +0.34(+0.51%)
Jan 17, 2006 67.48 67.71 66.62 66.99 1,897,374 -0.86(-1.27%)
Jan 13, 2006 67.18 68.59 67.18 67.85 1,509,195 -0.39(-0.58%)
Jan 12, 2006 69.24 69.41 67.98 68.24 2,090,177 -1.56(-2.23%)
Jan 11, 2006 69.53 70.08 68.42 69.80 2,287,074 +0.38(+0.54%)
Jan 10, 2006 67.95 70.00 67.62 69.42 3,608,381 +1.14(+1.66%)
Jan 09, 2006 64.62 68.50 64.59 68.29 3,617,740 +3.55(+5.48%)
Jan 06, 2006 63.94 65.01 63.70 64.74 1,866,371 +0.02(+0.03%)
Jan 05, 2006 64.20 65.74 63.69 64.72 2,391,548 +0.51(+0.80%)
Jan 04, 2006 64.32 64.54 63.81 64.21 2,022,088 -0.46(-0.71%)
Jan 03, 2006 62.40 64.91 61.72 64.67 2,902,803 +2.56(+4.13%)
Dec 30, 2005 62.35 62.40 61.75 62.11 1,301,184 -0.39(-0.63%)
Dec 29, 2005 62.15 63.22 61.97 62.50 1,724,109 +0.14(+0.22%)
Dec 28, 2005 63.47 63.49 62.36 62.36 1,585,123 -1.10(-1.74%)
Dec 27, 2005 64.11 64.45 63.47 63.47 1,311,713 -0.21(-0.34%)
Dec 23, 2005 64.53 65.09 63.58 63.68 1,809,396 -0.90(-1.39%)
Dec 22, 2005 63.38 64.78 63.14 64.58 2,302,868 +1.40(+2.22%)
Dec 21, 2005 63.21 63.62 62.55 63.18 1,436,192 -0.03(-0.05%)
Dec 20, 2005 63.08 63.69 62.06 63.21 1,724,343 +0.61(+0.97%)
Dec 19, 2005 64.11 64.28 62.50 62.60 1,690,767 -1.44(-2.24%)
Dec 16, 2005 64.88 64.88 63.36 64.04 4,859,142 +0.84(+1.33%)
Dec 15, 2005 63.59 64.26 62.04 63.20 3,330,876 +0.08(+0.12%)
Dec 14, 2005 60.30 63.29 60.10 63.12 3,585,568 +2.87(+4.77%)
Dec 13, 2005 59.15 60.47 58.73 60.25 2,308,952 +0.89(+1.50%)
Dec 12, 2005 59.45 60.07 59.12 59.36 1,370,794 +0.17(+0.29%)
Dec 09, 2005 59.06 59.30 57.98 59.19 1,546,867 +0.20(+0.33%)
Dec 08, 2005 58.14 59.77 57.49 59.00 2,901,282 +0.64(+1.10%)
Dec 07, 2005 60.39 60.44 58.06 58.35 2,434,952 -2.03(-3.37%)
Dec 06, 2005 61.20 61.63 60.30 60.39 1,969,792 -0.36(-0.59%)
Dec 05, 2005 59.92 60.75 59.92 60.75 1,186,765 -0.11(-0.18%)
Dec 02, 2005 60.43 61.23 60.22 60.86 1,156,348 +0.40(+0.66%)
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.