Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 90.00 90.26 88.62 89.50 2,503,000 -0.09(-0.10%)
Mar 30, 2006 90.05 91.50 89.20 89.59 2,570,500 -0.03(-0.03%)
Mar 29, 2006 89.67 89.89 88.63 89.62 2,714,500 +0.74(+0.83%)
Mar 28, 2006 89.48 89.96 88.23 88.87 3,591,000 -0.60(-0.67%)
Mar 27, 2006 87.20 90.10 87.00 89.48 3,843,000 +2.43(+2.79%)
Mar 24, 2006 85.84 87.13 85.55 87.05 2,426,000 +1.11(+1.29%)
Mar 23, 2006 85.40 86.00 84.75 85.94 1,956,500 +0.82(+0.96%)
Mar 22, 2006 84.35 85.24 83.42 85.12 2,209,500 +0.77(+0.91%)
Mar 21, 2006 85.50 85.78 83.92 84.35 2,694,000 -1.45(-1.69%)
Mar 20, 2006 84.80 85.97 84.40 85.80 1,741,500 +0.91(+1.08%)
Mar 17, 2006 85.80 85.95 84.50 84.89 2,134,500 -0.69(-0.81%)
Mar 16, 2006 86.85 86.98 85.55 85.58 2,051,500 -0.92(-1.07%)
Mar 15, 2006 86.18 86.80 85.90 86.50 2,086,000 +0.41(+0.47%)
Mar 14, 2006 84.54 86.40 84.30 86.09 1,738,000 +1.31(+1.55%)
Mar 13, 2006 85.68 85.95 84.36 84.78 1,667,000 -0.90(-1.05%)
Mar 10, 2006 83.15 86.15 82.58 85.68 2,567,000 +2.35(+2.82%)
Mar 09, 2006 84.21 85.17 83.19 83.33 2,138,500 -0.62(-0.73%)
Mar 08, 2006 83.81 84.60 82.43 83.95 3,959,500 -0.65(-0.77%)
Mar 07, 2006 85.45 85.45 83.31 84.60 2,991,000 -1.15(-1.34%)
Mar 06, 2006 87.22 87.76 85.02 85.75 2,187,000 -1.10(-1.27%)
Mar 03, 2006 86.55 87.77 86.40 86.85 2,252,500 +0.15(+0.18%)
Mar 02, 2006 85.98 87.98 85.68 86.70 4,125,500 +0.42(+0.48%)
Mar 01, 2006 85.12 86.52 84.20 86.28 3,234,000 +1.16(+1.36%)
Feb 28, 2006 87.00 87.60 84.94 85.12 3,765,000 -1.88(-2.16%)
Feb 27, 2006 84.61 87.75 84.46 87.00 3,946,000 +2.47(+2.92%)
Feb 24, 2006 83.75 85.46 83.32 84.53 1,728,500 +1.10(+1.31%)
Feb 23, 2006 84.52 84.59 83.41 83.43 1,779,000 -1.08(-1.28%)
Feb 22, 2006 82.43 84.58 82.38 84.51 2,162,000 +2.08(+2.53%)
Feb 21, 2006 82.95 83.07 82.01 82.43 1,518,500 -0.37(-0.45%)
Feb 17, 2006 83.00 83.50 82.43 82.80 1,731,500 +0.60(+0.73%)
Feb 16, 2006 82.85 82.85 81.50 82.20 1,309,500 -0.20(-0.24%)
Feb 15, 2006 82.28 82.90 81.28 82.40 1,767,500 +0.07(+0.09%)
Feb 14, 2006 80.38 82.56 80.38 82.33 2,600,500 +1.75(+2.18%)
Feb 13, 2006 80.05 80.78 79.40 80.58 2,405,000 +0.53(+0.66%)
Feb 10, 2006 79.35 80.53 78.00 80.05 2,866,000 +0.32(+0.40%)
Feb 09, 2006 81.20 82.00 79.17 79.73 2,361,500 -1.05(-1.30%)
Feb 08, 2006 80.00 81.00 78.45 80.78 2,629,000 +0.78(+0.98%)
Feb 07, 2006 83.53 83.53 79.60 80.00 4,889,500 -3.56(-4.26%)
Feb 06, 2006 83.54 83.80 82.42 83.56 1,504,000 +0.35(+0.43%)
Feb 03, 2006 82.96 84.76 82.30 83.20 3,048,500 -0.03(-0.03%)
Feb 02, 2006 83.08 83.82 81.01 83.23 3,880,500 +0.40(+0.49%)
Feb 01, 2006 83.95 84.10 82.30 82.83 3,152,500 -1.82(-2.15%)
Jan 31, 2006 83.00 85.09 81.24 84.65 6,621,500 +3.85(+4.76%)
Jan 30, 2006 80.58 82.29 80.56 80.80 2,611,500 +0.47(+0.59%)
Jan 27, 2006 82.20 82.23 80.22 80.33 2,511,000 -1.41(-1.72%)
Jan 26, 2006 80.84 82.72 80.60 81.74 4,220,500 +1.29(+1.60%)
Jan 25, 2006 82.00 82.00 79.50 80.45 3,531,000 -1.23(-1.51%)
Jan 24, 2006 76.90 81.84 76.88 81.68 5,628,500 +4.79(+6.23%)
Jan 23, 2006 75.94 77.29 75.82 76.89 2,203,000 +1.57(+2.08%)
Jan 20, 2006 76.41 77.30 74.55 75.33 3,320,000 -1.07(-1.40%)
Jan 19, 2006 75.85 76.52 75.75 76.40 2,603,000 +1.08(+1.44%)
Jan 18, 2006 76.35 76.35 74.92 75.31 1,412,500 -1.09(-1.42%)
Jan 17, 2006 76.65 76.71 75.46 76.40 1,457,500 -0.05(-0.06%)
Jan 13, 2006 76.20 76.86 76.11 76.45 953,500 +0.42(+0.55%)
Jan 12, 2006 77.05 77.78 75.87 76.03 2,081,500 -1.17(-1.52%)
Jan 11, 2006 76.11 77.80 76.10 77.20 2,167,000 +1.29(+1.70%)
Jan 10, 2006 75.90 76.70 75.22 75.91 1,495,500 -0.29(-0.38%)
Jan 09, 2006 75.04 77.08 75.00 76.20 3,595,000 +1.21(+1.61%)
Jan 06, 2006 73.40 75.70 73.20 74.99 4,081,500 +2.19(+3.01%)
Jan 05, 2006 71.20 72.93 71.04 72.80 2,342,000 +1.24(+1.73%)
Jan 04, 2006 72.20 72.58 70.90 71.56 3,632,000 -1.05(-1.44%)
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.