Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 61.95 62.20 60.50 61.17 3,905,200 -1.39(-2.22%)
Mar 30, 2006 63.01 63.65 62.13 62.56 3,550,400 -0.45(-0.71%)
Mar 29, 2006 61.29 63.25 61.29 63.01 3,070,200 +1.22(+1.97%)
Mar 28, 2006 61.00 62.54 60.91 61.79 3,542,100 +1.18(+1.95%)
Mar 27, 2006 60.96 60.97 59.70 60.61 3,319,100 -0.35(-0.57%)
Mar 24, 2006 59.95 62.00 59.93 60.96 4,071,400 +1.11(+1.85%)
Mar 23, 2006 58.77 60.33 58.71 59.85 3,735,200 +1.58(+2.71%)
Mar 22, 2006 58.52 60.23 58.03 58.27 4,882,300 -0.48(-0.82%)
Mar 21, 2006 58.51 60.07 58.19 58.75 3,752,000 -0.15(-0.25%)
Mar 20, 2006 60.50 60.51 58.50 58.90 3,907,700 -1.60(-2.64%)
Mar 17, 2006 61.53 61.53 60.30 60.50 2,958,400 -0.71(-1.16%)
Mar 16, 2006 60.32 61.70 59.84 61.21 3,649,400 +0.83(+1.37%)
Mar 15, 2006 60.34 60.64 59.71 60.38 2,734,700 -0.07(-0.12%)
Mar 14, 2006 59.20 60.67 58.67 60.45 3,613,400 +1.32(+2.23%)
Mar 13, 2006 57.72 59.40 57.40 59.13 4,558,300 +2.29(+4.03%)
Mar 10, 2006 56.35 57.20 55.30 56.84 4,477,000 +0.14(+0.25%)
Mar 09, 2006 58.18 58.50 56.67 56.70 3,808,200 -0.83(-1.44%)
Mar 08, 2006 56.19 57.89 55.60 57.53 4,561,400 +0.52(+0.91%)
Mar 07, 2006 58.03 58.21 56.23 57.01 4,279,700 -0.96(-1.66%)
Mar 06, 2006 60.20 60.32 57.68 57.97 3,889,800 -2.84(-4.67%)
Mar 03, 2006 60.05 61.13 60.05 60.81 2,653,400 +0.32(+0.53%)
Mar 02, 2006 59.00 60.75 59.00 60.49 4,711,500 +1.32(+2.23%)
Mar 01, 2006 59.12 59.57 58.58 59.17 4,424,300 +0.54(+0.92%)
Feb 28, 2006 59.88 59.72 58.38 58.63 5,373,100 -1.25(-2.09%)
Feb 27, 2006 60.99 61.19 59.67 59.88 3,475,200 -1.10(-1.80%)
Feb 24, 2006 61.10 61.38 60.79 60.98 3,107,400 +0.97(+1.62%)
Feb 23, 2006 59.95 61.28 59.06 60.01 4,708,700 +0.01(+0.02%)
Feb 22, 2006 60.75 62.09 59.64 60.00 3,683,100 -2.19(-3.52%)
Feb 21, 2006 63.00 63.50 61.78 62.19 3,554,200 +1.48(+2.44%)
Feb 17, 2006 61.05 61.75 60.36 60.71 3,136,700 +0.25(+0.41%)
Feb 16, 2006 58.44 60.87 58.44 60.46 4,538,200 +2.17(+3.72%)
Feb 15, 2006 59.18 59.73 57.40 58.29 5,090,500 -0.47(-0.80%)
Feb 14, 2006 57.75 59.20 56.60 58.76 6,086,500 +0.76(+1.31%)
Feb 13, 2006 59.17 59.35 57.71 58.00 4,301,100 -0.92(-1.56%)
Feb 10, 2006 59.93 59.93 57.59 58.92 5,593,200 -0.31(-0.52%)
Feb 09, 2006 61.85 63.20 59.00 59.23 5,592,600 -2.27(-3.69%)
Feb 08, 2006 62.10 62.50 60.31 61.50 5,011,800 -0.59(-0.95%)
Feb 07, 2006 64.50 64.51 61.59 62.09 5,274,500 -3.57(-5.44%)
Feb 06, 2006 64.98 66.65 64.97 65.66 4,003,200 +1.31(+2.04%)
Feb 03, 2006 65.01 65.30 63.80 64.35 3,644,000 -0.92(-1.41%)
Feb 02, 2006 65.71 66.59 64.48 65.27 5,330,100 -0.72(-1.09%)
Feb 01, 2006 69.00 69.30 65.72 65.99 4,704,100 -2.22(-3.25%)
Jan 31, 2006 66.96 68.53 66.91 68.21 3,141,300 +0.51(+0.75%)
Jan 30, 2006 65.75 68.40 65.75 67.70 2,871,400 +2.24(+3.42%)
Jan 27, 2006 65.50 66.60 64.86 65.46 3,382,100 +0.84(+1.30%)
Jan 26, 2006 65.06 65.31 63.10 64.62 5,154,500 -0.43(-0.66%)
Jan 25, 2006 67.85 67.90 64.05 65.05 4,634,100 -2.66(-3.93%)
Jan 24, 2006 66.95 68.44 66.90 67.71 3,010,500 -0.24(-0.35%)
Jan 23, 2006 67.73 68.39 66.58 67.95 3,993,500 +0.08(+0.12%)
Jan 20, 2006 68.98 69.97 67.47 67.87 4,427,000 -0.39(-0.57%)
Jan 19, 2006 65.92 68.27 65.38 68.26 4,178,700 +2.34(+3.55%)
Jan 18, 2006 67.45 67.48 64.88 65.92 3,329,000 -1.60(-2.37%)
Jan 17, 2006 67.00 67.66 66.50 67.52 2,951,700 +1.88(+2.86%)
Jan 13, 2006 65.48 66.05 64.92 65.64 3,253,400 +0.15(+0.23%)
Jan 12, 2006 65.50 67.09 65.17 65.49 4,503,600 +0.11(+0.17%)
Jan 11, 2006 66.10 66.20 64.54 65.38 3,972,700 -1.17(-1.76%)
Jan 10, 2006 66.45 67.60 66.21 66.55 3,526,400 +0.10(+0.15%)
Jan 09, 2006 67.10 67.10 65.86 66.45 3,030,600 -0.14(-0.21%)
Jan 06, 2006 66.25 67.16 65.89 66.59 3,472,000 +1.42(+2.18%)
Jan 05, 2006 65.99 66.00 64.31 65.17 5,543,500 -0.82(-1.24%)
Jan 04, 2006 64.69 66.26 64.00 65.99 5,681,000 +1.30(+2.01%)
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.