Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 110.24 110.37 108.11 110.35 626,000 +0.11(+0.10%)
Feb 27, 2006 108.52 110.51 108.03 110.24 458,300 +1.83(+1.69%)
Feb 24, 2006 107.80 109.20 107.47 108.41 409,400 +0.61(+0.57%)
Feb 23, 2006 106.51 108.34 106.49 107.80 384,000 +1.30(+1.22%)
Feb 22, 2006 106.00 106.79 105.51 106.50 484,100 +1.15(+1.09%)
Feb 21, 2006 105.50 106.35 105.02 105.35 600,900 -0.15(-0.14%)
Feb 17, 2006 105.70 106.29 105.15 105.50 745,700 +0.00(+0.00%)
Feb 16, 2006 103.70 105.98 103.60 105.50 876,800 +1.81(+1.75%)
Feb 15, 2006 101.85 103.90 101.75 103.69 723,400 +1.95(+1.92%)
Feb 14, 2006 101.07 101.82 100.27 101.74 537,000 +1.14(+1.13%)
Feb 13, 2006 101.75 102.35 100.50 100.60 515,500 -0.83(-0.82%)
Feb 10, 2006 102.07 102.79 100.07 101.43 432,900 -0.64(-0.63%)
Feb 09, 2006 101.30 102.99 100.64 102.07 514,300 +0.80(+0.79%)
Feb 08, 2006 101.55 101.84 100.26 101.27 536,800 -0.03(-0.03%)
Feb 07, 2006 103.27 104.05 100.80 101.30 700,700 -2.17(-2.10%)
Feb 06, 2006 105.71 105.71 102.81 103.47 636,800 -2.22(-2.10%)
Feb 03, 2006 106.85 107.05 104.71 105.69 585,200 -1.26(-1.18%)
Feb 02, 2006 108.50 109.06 106.27 106.95 771,900 -1.29(-1.19%)
Feb 01, 2006 109.97 109.98 106.54 108.24 1,711,400 -1.76(-1.60%)
Jan 31, 2006 111.60 112.98 109.39 110.00 8,978,100 -1.00(-0.90%)
Jan 30, 2006 110.00 111.59 110.00 111.00 886,000 -0.46(-0.41%)
Jan 27, 2006 112.71 113.45 110.66 111.46 910,300 -1.44(-1.28%)
Jan 26, 2006 106.01 113.94 106.00 112.90 2,597,000 +8.69(+8.34%)
Jan 25, 2006 104.35 105.85 103.20 104.21 687,200 -0.55(-0.53%)
Jan 24, 2006 101.00 104.85 101.00 104.76 594,200 +3.71(+3.67%)
Jan 23, 2006 100.90 101.38 100.28 101.05 298,600 +0.35(+0.35%)
Jan 20, 2006 101.75 102.06 100.27 100.70 469,300 -1.10(-1.08%)
Jan 19, 2006 101.75 102.96 101.35 101.80 476,600 +0.68(+0.67%)
Jan 18, 2006 98.78 101.40 98.77 101.12 732,800 +2.34(+2.37%)
Jan 17, 2006 98.70 99.50 97.73 98.78 318,200 +0.08(+0.08%)
Jan 13, 2006 97.56 99.10 97.56 98.70 307,200 +1.34(+1.38%)
Jan 12, 2006 97.47 97.74 96.80 97.36 384,000 -0.11(-0.11%)
Jan 11, 2006 97.95 98.00 96.80 97.47 329,600 +0.34(+0.35%)
Jan 10, 2006 97.15 97.83 96.45 97.13 329,200 -0.72(-0.74%)
Jan 09, 2006 97.50 99.16 96.93 97.85 493,200 +0.35(+0.36%)
Jan 06, 2006 96.70 98.73 96.70 97.50 404,500 +1.20(+1.25%)
Jan 05, 2006 98.90 98.99 96.16 96.30 400,000 -2.76(-2.79%)
Jan 04, 2006 96.15 99.38 95.08 99.06 598,600 +3.54(+3.71%)
Jan 03, 2006 98.70 99.25 93.72 95.52 838,800 -2.33(-2.38%)
Dec 30, 2005 97.10 97.99 95.95 97.85 300,500 +0.54(+0.55%)
Dec 29, 2005 97.40 98.28 96.65 97.31 160,400 +0.06(+0.06%)
Dec 28, 2005 97.00 98.16 96.85 97.25 243,400 +0.49(+0.51%)
Dec 27, 2005 97.24 98.20 96.44 96.76 408,600 -0.48(-0.49%)
Dec 23, 2005 97.80 98.55 97.11 97.24 216,500 -0.36(-0.37%)
Dec 22, 2005 96.10 97.60 96.07 97.60 265,900 +1.59(+1.66%)
Dec 21, 2005 95.00 96.64 95.00 96.01 333,800 +1.20(+1.27%)
Dec 20, 2005 95.00 95.61 93.30 94.81 397,600 -0.16(-0.17%)
Dec 19, 2005 95.85 95.85 93.93 94.97 423,200 -0.97(-1.01%)
Dec 16, 2005 96.46 97.51 95.94 95.94 339,600 -0.50(-0.52%)
Dec 15, 2005 96.21 96.95 95.30 96.44 361,900 +0.23(+0.24%)
Dec 14, 2005 95.70 97.18 95.00 96.21 341,700 +0.08(+0.08%)
Dec 13, 2005 97.05 97.55 95.80 96.13 305,300 -0.97(-1.00%)
Dec 12, 2005 98.07 98.07 96.89 97.10 344,500 -0.94(-0.96%)
Dec 09, 2005 97.04 98.38 96.30 98.04 500,100 +1.00(+1.03%)
Dec 08, 2005 97.08 97.48 95.26 97.04 518,400 -0.04(-0.04%)
Dec 07, 2005 98.30 98.78 96.49 97.08 347,200 -0.38(-0.39%)
Dec 06, 2005 96.21 98.26 95.24 97.46 613,000 +2.22(+2.33%)
Dec 05, 2005 97.70 97.70 93.21 95.24 1,249,200 -2.55(-2.61%)
Dec 02, 2005 98.26 98.60 96.43 97.79 527,700 -0.41(-0.42%)
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.