Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 71.58 71.70 71.64 71.68 302,723 +0.10(+0.14%)
Feb 27, 2006 71.64 71.65 71.57 71.58 241,687 -0.04(-0.05%)
Feb 24, 2006 71.63 71.65 71.58 71.62 315,914 +0.03(+0.04%)
Feb 23, 2006 71.64 71.64 71.57 71.59 322,175 -0.06(-0.09%)
Feb 22, 2006 71.64 71.65 71.60 71.65 257,896 +0.05(+0.08%)
Feb 21, 2006 71.60 71.64 71.57 71.60 12,347,959 -0.05(-0.07%)
Feb 17, 2006 71.64 71.66 71.60 71.65 395,061 +0.05(+0.08%)
Feb 16, 2006 71.58 71.61 71.55 71.60 186,910 +0.05(+0.07%)
Feb 15, 2006 71.62 71.62 71.53 71.55 487,175 -0.01(-0.01%)
Feb 14, 2006 71.51 71.56 71.49 71.55 331,006 +0.00(+0.00%)
Feb 13, 2006 71.57 71.58 71.53 71.55 177,967 +0.05(+0.07%)
Feb 10, 2006 71.63 71.63 71.50 71.50 682,805 -0.05(-0.07%)
Feb 09, 2006 71.62 71.62 71.53 71.55 253,201 -0.02(-0.03%)
Feb 08, 2006 71.63 71.63 71.55 71.57 373,709 -0.03(-0.04%)
Feb 07, 2006 71.61 71.61 71.54 71.60 218,882 +0.01(+0.01%)
Feb 06, 2006 71.61 71.61 71.56 71.59 215,528 -0.04(-0.05%)
Feb 03, 2006 71.56 71.63 71.53 71.63 280,366 +0.04(+0.05%)
Feb 02, 2006 71.63 71.63 71.55 71.59 486,504 +0.00(+0.00%)
Feb 01, 2006 71.63 71.65 71.56 71.59 1,062,104 -0.29(-0.40%)
Jan 31, 2006 71.85 71.90 71.83 71.88 286,626 +0.00(+0.00%)
Jan 30, 2006 71.87 71.89 71.82 71.88 228,160 +0.04(+0.05%)
Jan 27, 2006 71.93 71.93 71.83 71.84 405,569 -0.05(-0.07%)
Jan 26, 2006 71.86 71.89 71.83 71.89 245,935 +0.01(+0.01%)
Jan 25, 2006 71.98 71.98 71.89 71.89 273,435 -0.10(-0.14%)
Jan 24, 2006 71.99 71.99 71.94 71.98 254,095 -0.02(-0.02%)
Jan 23, 2006 71.96 72.01 71.92 72.00 632,165 +0.01(+0.01%)
Jan 20, 2006 71.93 72.00 71.91 71.99 429,156 +0.03(+0.04%)
Jan 19, 2006 71.97 71.98 71.92 71.97 657,988 +0.01(+0.01%)
Jan 18, 2006 71.98 72.01 71.94 71.96 439,553 -0.01(-0.01%)
Jan 17, 2006 71.97 71.98 71.92 71.97 500,701 -0.03(-0.04%)
Jan 13, 2006 71.92 71.99 71.89 71.99 253,201 +0.14(+0.20%)
Jan 12, 2006 71.84 71.89 71.81 71.85 503,720 +0.04(+0.05%)
Jan 11, 2006 71.83 71.89 71.79 71.81 541,839 +0.00(+0.00%)
Jan 10, 2006 71.81 71.86 71.81 71.81 453,862 -0.07(-0.10%)
Jan 09, 2006 71.88 71.89 71.83 71.89 392,937 +0.01(+0.01%)
Jan 06, 2006 71.84 71.89 71.83 71.88 559,167 +0.02(+0.02%)
Jan 05, 2006 71.85 71.92 71.85 71.86 306,748 -0.06(-0.09%)
Jan 04, 2006 71.83 71.92 71.82 71.92 386,230 +0.07(+0.10%)
Jan 03, 2006 71.72 71.88 71.72 71.85 1,202,176 +0.10(+0.14%)
Dec 30, 2005 71.76 71.81 71.72 71.75 458,780 -0.03(-0.04%)
Dec 29, 2005 71.81 71.81 71.72 71.78 468,171 -0.05(-0.07%)
Dec 28, 2005 71.82 71.85 71.74 71.83 448,272 -0.13(-0.19%)
Dec 27, 2005 71.91 72.02 71.91 71.97 617,632 +0.01(+0.01%)
Dec 23, 2005 71.89 72.01 71.88 71.96 219,217 +0.04(+0.05%)
Dec 22, 2005 71.90 71.95 71.87 71.92 1,439,950 +0.06(+0.09%)
Dec 21, 2005 71.89 71.89 71.82 71.86 406,240 +0.00(+0.00%)
Dec 20, 2005 71.89 71.89 71.82 71.86 435,193 -0.01(-0.01%)
Dec 19, 2005 71.84 71.92 71.84 71.87 203,567 -0.04(-0.06%)
Dec 16, 2005 71.93 71.94 71.87 71.91 180,538 +0.04(+0.06%)
Dec 15, 2005 71.87 71.89 71.81 71.87 470,518 +0.00(+0.00%)
Dec 14, 2005 71.85 71.90 71.83 71.87 411,494 +0.08(+0.11%)
Dec 13, 2005 71.77 71.84 71.75 71.79 396,402 +0.04(+0.05%)
Dec 12, 2005 71.80 71.80 71.71 71.75 1,342,023 -0.01(-0.01%)
Dec 09, 2005 71.81 71.82 71.75 71.76 972,002 -0.07(-0.10%)
Dec 08, 2005 71.81 71.86 71.79 71.83 173,607 +0.09(+0.12%)
Dec 07, 2005 71.76 71.78 71.72 71.74 354,817 +0.01(+0.01%)
Dec 06, 2005 71.70 71.77 71.67 71.73 290,762 +0.10(+0.14%)
Dec 05, 2005 71.68 71.70 71.63 71.64 1,798,233 -0.08(-0.11%)
Dec 02, 2005 71.69 71.72 71.66 71.72 502,378 +0.06(+0.09%)
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.