Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 54.91 55.09 54.50 55.09 247,600 +0.18(+0.33%)
Feb 27, 2006 55.00 55.09 54.64 54.91 127,400 -0.08(-0.15%)
Feb 24, 2006 54.89 55.07 54.58 54.99 119,000 -0.06(-0.11%)
Feb 23, 2006 55.67 55.67 54.95 55.05 194,500 -0.72(-1.29%)
Feb 22, 2006 55.41 55.84 55.35 55.77 273,800 +0.40(+0.72%)
Feb 21, 2006 55.53 55.59 55.29 55.37 411,200 -0.18(-0.32%)
Feb 17, 2006 55.45 55.67 55.22 55.55 363,300 +0.14(+0.25%)
Feb 16, 2006 55.03 55.49 54.77 55.41 240,000 +0.38(+0.69%)
Feb 15, 2006 54.76 55.03 54.27 55.03 156,900 +0.05(+0.09%)
Feb 14, 2006 54.29 55.03 54.17 54.98 180,700 +0.67(+1.23%)
Feb 13, 2006 54.08 54.38 53.30 54.31 379,100 +0.23(+0.43%)
Feb 10, 2006 53.98 54.30 53.97 54.08 134,600 +0.11(+0.20%)
Feb 09, 2006 54.30 54.32 53.89 53.97 211,000 -0.18(-0.33%)
Feb 08, 2006 53.95 54.24 53.80 54.15 588,900 +0.45(+0.84%)
Feb 07, 2006 53.41 53.70 52.75 53.70 637,900 -0.21(-0.39%)
Feb 06, 2006 53.85 54.14 53.72 53.91 180,900 +0.06(+0.11%)
Feb 03, 2006 53.72 53.96 53.56 53.85 258,700 -0.12(-0.22%)
Feb 02, 2006 54.64 54.64 53.90 53.97 276,900 -0.63(-1.15%)
Feb 01, 2006 54.68 54.68 54.10 54.60 291,900 -0.16(-0.29%)
Jan 31, 2006 54.15 54.79 54.07 54.76 281,900 +0.46(+0.85%)
Jan 30, 2006 54.33 54.72 54.17 54.30 340,200 -0.14(-0.26%)
Jan 27, 2006 54.63 54.80 54.28 54.44 213,300 -0.26(-0.48%)
Jan 26, 2006 54.88 55.56 54.39 54.70 362,700 -0.17(-0.31%)
Jan 25, 2006 53.90 54.90 53.70 54.87 418,700 +1.19(+2.22%)
Jan 24, 2006 53.65 54.00 53.13 53.68 277,700 -0.03(-0.06%)
Jan 23, 2006 53.94 54.40 53.55 53.71 351,400 -0.24(-0.44%)
Jan 20, 2006 54.32 54.32 53.87 53.95 391,800 -0.37(-0.68%)
Jan 19, 2006 54.12 54.37 53.82 54.32 183,700 +0.19(+0.35%)
Jan 18, 2006 53.86 54.13 53.76 54.13 259,900 +0.28(+0.52%)
Jan 17, 2006 53.58 54.06 53.45 53.85 269,200 +0.07(+0.13%)
Jan 13, 2006 53.26 53.83 53.21 53.78 455,400 +0.62(+1.17%)
Jan 12, 2006 53.68 53.68 52.70 53.16 646,400 -0.48(-0.89%)
Jan 11, 2006 53.50 53.74 52.93 53.64 444,500 +0.12(+0.22%)
Jan 10, 2006 53.40 53.59 53.03 53.52 474,200 +0.12(+0.22%)
Jan 09, 2006 53.14 53.49 52.71 53.40 358,900 +0.36(+0.68%)
Jan 06, 2006 52.49 53.04 52.25 53.04 303,400 +0.69(+1.32%)
Jan 05, 2006 52.40 52.42 52.11 52.35 274,300 -0.05(-0.10%)
Jan 04, 2006 51.90 52.41 51.65 52.40 465,800 -0.08(-0.15%)
Jan 03, 2006 52.45 52.59 51.55 52.48 488,000 +0.14(+0.27%)
Dec 30, 2005 52.35 52.41 52.04 52.34 177,800 -0.06(-0.11%)
Dec 29, 2005 52.03 52.64 52.03 52.40 196,700 +0.39(+0.75%)
Dec 28, 2005 52.00 52.22 51.95 52.01 200,100 +0.01(+0.02%)
Dec 27, 2005 51.81 52.10 51.74 52.00 235,700 +0.17(+0.33%)
Dec 23, 2005 51.90 51.92 51.66 51.83 172,700 -0.07(-0.13%)
Dec 22, 2005 51.73 51.98 51.25 51.90 369,400 +0.21(+0.41%)
Dec 21, 2005 51.55 51.79 51.39 51.69 362,000 +0.24(+0.47%)
Dec 20, 2005 51.81 51.84 51.34 51.45 255,500 -0.38(-0.73%)
Dec 19, 2005 51.58 51.90 51.27 51.83 427,700 +0.26(+0.50%)
Dec 16, 2005 51.85 51.85 51.04 51.57 330,200 -0.13(-0.25%)
Dec 15, 2005 51.86 51.86 51.19 51.70 307,300 -0.15(-0.29%)
Dec 14, 2005 51.67 51.85 51.30 51.85 183,600 +0.25(+0.48%)
Dec 13, 2005 51.85 52.00 51.30 51.60 326,800 -0.35(-0.67%)
Dec 12, 2005 51.50 51.98 51.49 51.95 401,600 +0.72(+1.41%)
Dec 09, 2005 51.00 51.28 50.61 51.23 233,900 +0.37(+0.73%)
Dec 08, 2005 50.65 50.86 50.30 50.86 242,900 +0.25(+0.49%)
Dec 07, 2005 50.42 50.79 50.16 50.61 242,300 +0.18(+0.36%)
Dec 06, 2005 50.85 50.87 50.37 50.43 158,200 -0.30(-0.59%)
Dec 05, 2005 51.02 51.02 50.34 50.73 283,800 -0.29(-0.57%)
Dec 02, 2005 51.01 51.23 50.78 51.02 247,200 +0.01(+0.02%)
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.