Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 76.52 76.88 75.61 75.69 3,125,800 -0.83(-1.08%)
Mar 30, 2006 77.57 77.62 76.00 76.52 3,362,600 -1.04(-1.34%)
Mar 29, 2006 77.81 78.74 77.56 77.56 5,262,600 +1.26(+1.65%)
Mar 28, 2006 76.84 77.20 76.15 76.30 3,511,000 -0.54(-0.70%)
Mar 27, 2006 76.70 77.23 76.51 76.84 2,792,500 +0.04(+0.05%)
Mar 24, 2006 76.65 77.06 76.38 76.80 3,419,400 +0.03(+0.04%)
Mar 23, 2006 76.68 76.96 76.01 76.77 3,468,700 +0.70(+0.92%)
Mar 22, 2006 74.76 76.15 74.76 76.07 2,954,700 +1.14(+1.52%)
Mar 21, 2006 75.20 75.34 74.63 74.93 3,197,700 -0.07(-0.09%)
Mar 20, 2006 74.84 75.19 74.55 75.00 1,748,700 +0.21(+0.28%)
Mar 17, 2006 75.30 75.45 74.75 74.79 4,049,500 -0.10(-0.13%)
Mar 16, 2006 74.49 75.46 74.29 74.89 4,338,200 +0.89(+1.20%)
Mar 15, 2006 73.28 74.24 73.01 74.00 2,863,500 +0.47(+0.64%)
Mar 14, 2006 72.18 73.75 72.18 73.53 2,629,000 +1.44(+2.00%)
Mar 13, 2006 72.50 72.52 71.88 72.09 1,997,600 -0.23(-0.32%)
Mar 10, 2006 71.90 72.80 71.88 72.32 1,832,700 +0.52(+0.72%)
Mar 09, 2006 72.53 72.76 71.77 71.80 2,148,800 -0.58(-0.80%)
Mar 08, 2006 72.51 73.07 72.05 72.38 2,494,700 +0.11(+0.15%)
Mar 07, 2006 71.80 72.34 71.33 72.27 2,954,800 +0.36(+0.50%)
Mar 06, 2006 72.46 72.80 71.54 71.91 3,085,600 -0.97(-1.33%)
Mar 03, 2006 73.05 73.29 72.66 72.88 3,093,200 -0.17(-0.23%)
Mar 02, 2006 73.64 73.80 72.99 73.05 2,657,100 -0.62(-0.84%)
Mar 01, 2006 74.19 74.19 73.51 73.67 2,036,800 +0.08(+0.11%)
Feb 28, 2006 73.69 74.08 73.12 73.59 2,695,300 -0.10(-0.14%)
Feb 27, 2006 74.00 74.66 73.69 73.69 2,774,300 -0.22(-0.30%)
Feb 24, 2006 73.94 74.16 73.13 73.91 1,931,100 +0.26(+0.35%)
Feb 23, 2006 73.10 74.08 73.00 73.65 2,694,800 +0.67(+0.92%)
Feb 22, 2006 73.19 73.74 72.98 72.98 2,674,100 -0.22(-0.30%)
Feb 21, 2006 73.67 74.10 72.85 73.20 3,706,300 -0.57(-0.77%)
Feb 17, 2006 73.15 74.15 73.08 73.77 2,338,600 +0.72(+0.99%)
Feb 16, 2006 73.20 73.35 72.50 73.05 2,923,000 -0.08(-0.11%)
Feb 15, 2006 73.71 74.18 73.09 73.13 2,672,900 -0.57(-0.77%)
Feb 14, 2006 73.50 74.12 73.41 73.70 3,859,400 +0.79(+1.08%)
Feb 13, 2006 72.69 73.42 72.64 72.91 2,320,300 +0.30(+0.41%)
Feb 10, 2006 72.29 72.99 71.50 72.61 2,932,400 +0.49(+0.68%)
Feb 09, 2006 71.36 72.88 71.25 72.12 3,798,100 +1.12(+1.58%)
Feb 08, 2006 70.65 71.28 70.30 71.00 2,846,100 +0.35(+0.50%)
Feb 07, 2006 71.16 71.29 70.57 70.65 3,133,200 -0.52(-0.73%)
Feb 06, 2006 71.00 71.30 70.99 71.17 2,551,500 +0.07(+0.10%)
Feb 03, 2006 71.75 72.09 71.00 71.10 3,258,300 -1.05(-1.46%)
Feb 02, 2006 73.16 73.68 72.05 72.15 3,207,100 -1.04(-1.42%)
Feb 01, 2006 72.30 73.40 72.01 73.19 3,828,100 +0.44(+0.60%)
Jan 31, 2006 72.40 73.25 71.96 72.75 5,317,900 +0.10(+0.14%)
Jan 30, 2006 72.90 73.34 72.42 72.65 3,463,600 +0.00(+0.00%)
Jan 27, 2006 72.45 73.25 72.40 72.65 3,813,100 -0.05(-0.07%)
Jan 26, 2006 73.01 73.43 72.02 72.70 5,027,500 -0.30(-0.41%)
Jan 25, 2006 73.25 73.83 72.75 73.00 7,475,200 -1.20(-1.62%)
Jan 24, 2006 74.01 75.60 73.72 74.20 5,511,200 -1.50(-1.98%)
Jan 23, 2006 75.50 76.23 74.81 75.70 2,953,500 +0.46(+0.61%)
Jan 20, 2006 76.91 76.91 75.18 75.24 3,286,700 -1.67(-2.17%)
Jan 19, 2006 77.19 77.37 76.70 76.91 1,807,100 -0.27(-0.35%)
Jan 18, 2006 77.00 77.28 76.52 77.18 1,838,400 +0.09(+0.12%)
Jan 17, 2006 77.10 77.62 77.00 77.09 2,073,400 -0.41(-0.53%)
Jan 13, 2006 76.95 78.20 76.95 77.50 1,925,300 -0.20(-0.26%)
Jan 12, 2006 78.20 78.23 77.20 77.70 2,121,100 -0.67(-0.85%)
Jan 11, 2006 78.44 78.66 77.84 78.37 1,911,700 -0.16(-0.20%)
Jan 10, 2006 79.00 79.01 78.08 78.53 1,919,900 -0.49(-0.62%)
Jan 09, 2006 78.50 79.83 78.46 79.02 1,845,600 +0.39(+0.50%)
Jan 06, 2006 78.64 78.90 77.64 78.63 2,479,500 +0.64(+0.82%)
Jan 05, 2006 78.41 78.65 77.56 77.99 2,529,500 -0.72(-0.91%)
Jan 04, 2006 79.49 79.49 78.25 78.71 2,558,000 -0.40(-0.51%)
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.