Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 80.02 80.15 80.08 80.13 270,800 +0.11(+0.14%)
Feb 27, 2006 80.09 80.10 80.01 80.02 216,200 -0.04(-0.05%)
Feb 24, 2006 80.07 80.10 80.02 80.06 282,600 +0.03(+0.04%)
Feb 23, 2006 80.08 80.09 80.01 80.03 288,200 -0.07(-0.09%)
Feb 22, 2006 80.09 80.10 80.04 80.10 230,700 +0.06(+0.07%)
Feb 21, 2006 80.04 80.08 80.01 80.04 11,045,800 -0.06(-0.07%)
Feb 17, 2006 80.09 80.11 80.04 80.10 353,400 +0.06(+0.07%)
Feb 16, 2006 80.02 80.05 79.98 80.04 167,200 +0.06(+0.08%)
Feb 15, 2006 80.06 80.06 79.96 79.98 435,800 -0.01(-0.01%)
Feb 14, 2006 79.94 80.00 79.92 79.99 296,100 +0.00(+0.00%)
Feb 13, 2006 80.01 80.02 79.96 79.99 159,200 +0.06(+0.08%)
Feb 10, 2006 80.07 80.07 79.93 79.93 610,800 -0.06(-0.08%)
Feb 09, 2006 80.06 80.06 79.96 79.99 226,500 -0.02(-0.03%)
Feb 08, 2006 80.07 80.07 79.99 80.01 334,300 -0.03(-0.04%)
Feb 07, 2006 80.05 80.05 79.97 80.04 195,800 +0.01(+0.01%)
Feb 06, 2006 80.05 80.05 80.00 80.03 192,800 -0.04(-0.05%)
Feb 03, 2006 80.00 80.07 79.96 80.07 250,800 +0.04(+0.05%)
Feb 02, 2006 80.07 80.07 79.99 80.03 435,200 +0.00(+0.00%)
Feb 01, 2006 80.07 80.10 80.00 80.03 950,100 -0.32(-0.40%)
Jan 31, 2006 80.32 80.38 80.30 80.35 256,400 +0.00(+0.00%)
Jan 30, 2006 80.34 80.36 80.29 80.35 204,100 +0.04(+0.05%)
Jan 27, 2006 80.41 80.41 80.30 80.31 362,800 -0.06(-0.07%)
Jan 26, 2006 80.33 80.37 80.30 80.37 220,000 +0.01(+0.01%)
Jan 25, 2006 80.47 80.47 80.36 80.36 244,600 -0.11(-0.14%)
Jan 24, 2006 80.48 80.48 80.42 80.47 227,300 -0.02(-0.02%)
Jan 23, 2006 80.44 80.50 80.40 80.49 565,500 +0.01(+0.01%)
Jan 20, 2006 80.41 80.49 80.39 80.48 383,900 +0.03(+0.04%)
Jan 19, 2006 80.45 80.46 80.40 80.45 588,600 +0.01(+0.01%)
Jan 18, 2006 80.46 80.50 80.42 80.44 393,200 -0.01(-0.01%)
Jan 17, 2006 80.45 80.46 80.40 80.45 447,900 -0.03(-0.04%)
Jan 13, 2006 80.40 80.48 80.37 80.48 226,500 +0.16(+0.20%)
Jan 12, 2006 80.31 80.37 80.28 80.32 450,600 +0.04(+0.05%)
Jan 11, 2006 80.30 80.36 80.25 80.28 484,700 +0.00(+0.00%)
Jan 10, 2006 80.28 80.33 80.27 80.28 406,000 -0.08(-0.10%)
Jan 09, 2006 80.35 80.36 80.30 80.36 351,500 +0.01(+0.01%)
Jan 06, 2006 80.31 80.36 80.30 80.35 500,200 +0.02(+0.02%)
Jan 05, 2006 80.32 80.40 80.32 80.33 274,400 -0.07(-0.09%)
Jan 04, 2006 80.30 80.40 80.29 80.40 345,500 +0.08(+0.10%)
Jan 03, 2006 80.17 80.35 80.17 80.32 1,075,400 +0.11(+0.14%)
Dec 30, 2005 80.22 80.28 80.17 80.21 410,400 -0.03(-0.04%)
Dec 29, 2005 80.27 80.27 80.17 80.24 418,800 -0.06(-0.07%)
Dec 28, 2005 80.29 80.32 80.20 80.30 401,000 -0.15(-0.19%)
Dec 27, 2005 80.39 80.51 80.39 80.45 552,500 +0.01(+0.01%)
Dec 23, 2005 80.37 80.50 80.35 80.44 196,100 +0.04(+0.05%)
Dec 22, 2005 80.38 80.43 80.34 80.40 1,288,100 +0.07(+0.09%)
Dec 21, 2005 80.36 80.36 80.29 80.33 363,400 +0.00(+0.00%)
Dec 20, 2005 80.36 80.36 80.29 80.33 389,300 -0.01(-0.01%)
Dec 19, 2005 80.31 80.40 80.31 80.34 182,100 -0.05(-0.06%)
Dec 16, 2005 80.41 80.42 80.34 80.39 161,500 +0.05(+0.06%)
Dec 15, 2005 80.34 80.36 80.27 80.34 420,900 +0.00(+0.00%)
Dec 14, 2005 80.32 80.38 80.30 80.34 368,100 +0.09(+0.11%)
Dec 13, 2005 80.23 80.31 80.21 80.25 354,600 +0.04(+0.05%)
Dec 12, 2005 80.26 80.26 80.16 80.21 1,200,500 -0.01(-0.01%)
Dec 09, 2005 80.27 80.29 80.21 80.22 869,500 -0.08(-0.10%)
Dec 08, 2005 80.28 80.33 80.25 80.30 155,300 +0.10(+0.12%)
Dec 07, 2005 80.22 80.24 80.18 80.20 317,400 +0.01(+0.01%)
Dec 06, 2005 80.15 80.23 80.12 80.19 260,100 +0.11(+0.14%)
Dec 05, 2005 80.13 80.15 80.07 80.08 1,608,600 -0.09(-0.11%)
Dec 02, 2005 80.14 80.17 80.11 80.17 449,400 +0.07(+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.