Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 75.96 76.40 75.02 75.62 8,618,469 -0.16(-0.21%)
Oct 28, 2005 74.19 75.94 74.07 75.78 8,025,025 +2.23(+3.03%)
Oct 27, 2005 75.28 75.50 73.55 73.55 6,074,405 -1.65(-2.19%)
Oct 26, 2005 75.73 76.55 74.98 75.20 7,583,106 -0.79(-1.04%)
Oct 25, 2005 75.35 76.05 74.65 75.99 7,128,742 +0.68(+0.90%)
Oct 24, 2005 74.16 75.31 73.49 75.31 9,389,437 +1.94(+2.64%)
Oct 21, 2005 74.45 74.67 73.13 73.37 11,754,389 -0.73(-0.99%)
Oct 20, 2005 75.18 75.75 73.42 74.10 17,697,778 -3.99(-5.11%)
Oct 19, 2005 75.99 78.09 75.46 78.09 12,111,343 +2.22(+2.93%)
Oct 18, 2005 75.71 77.28 75.60 75.87 8,384,482 +0.47(+0.62%)
Oct 17, 2005 75.12 75.67 74.25 75.40 9,520,087 -0.35(-0.46%)
Oct 14, 2005 76.16 76.65 75.52 75.75 7,432,173 -0.07(-0.09%)
Oct 13, 2005 73.99 76.26 73.51 75.82 12,690,077 +1.05(+1.40%)
Oct 12, 2005 76.48 76.50 74.52 74.77 9,491,360 -1.57(-2.06%)
Oct 11, 2005 78.07 78.42 76.09 76.34 9,572,430 -0.36(-0.47%)
Oct 10, 2005 77.34 77.97 76.44 76.70 6,027,282 -0.32(-0.42%)
Oct 07, 2005 76.48 77.21 75.60 77.02 8,773,467 +1.06(+1.40%)
Oct 06, 2005 77.92 78.00 74.53 75.96 19,601,780 -2.05(-2.63%)
Oct 05, 2005 80.49 80.55 78.01 78.01 6,734,110 -2.09(-2.61%)
Oct 04, 2005 79.71 81.90 79.60 80.10 8,043,743 +0.48(+0.60%)
Oct 03, 2005 79.64 80.45 79.21 79.62 8,011,386 -0.05(-0.06%)
Sep 30, 2005 79.62 79.92 78.22 79.67 8,863,422 -0.10(-0.13%)
Sep 29, 2005 79.90 80.35 79.30 79.77 7,513,156 -0.05(-0.06%)
Sep 28, 2005 80.24 80.75 79.25 79.82 9,079,086 -0.15(-0.19%)
Sep 27, 2005 82.35 82.35 79.80 79.97 12,237,855 -2.08(-2.54%)
Sep 26, 2005 83.38 84.30 81.20 82.05 10,810,734 -1.24(-1.49%)
Sep 23, 2005 83.29 84.27 83.16 83.29 7,381,221 -0.71(-0.85%)
Sep 22, 2005 84.00 84.94 83.28 84.00 6,778,387 -0.35(-0.41%)
Sep 21, 2005 85.33 85.97 84.13 84.35 9,245,526 -0.63(-0.74%)
Sep 20, 2005 86.10 86.92 84.25 84.98 8,637,118 -1.19(-1.38%)
Sep 19, 2005 84.90 86.54 84.76 86.17 10,848,356 +1.31(+1.54%)
Sep 16, 2005 83.92 85.01 83.30 84.86 11,139,777 +1.28(+1.53%)
Sep 15, 2005 83.60 84.60 83.27 83.58 9,214,549 +1.21(+1.47%)
Sep 14, 2005 82.81 83.77 82.31 82.37 6,065,800 -0.40(-0.48%)
Sep 13, 2005 83.50 84.10 82.75 82.77 8,023,033 -0.60(-0.72%)
Sep 12, 2005 84.70 85.45 83.35 83.37 10,894,221 -1.14(-1.35%)
Sep 09, 2005 82.48 84.97 82.33 84.51 12,551,271 +2.22(+2.70%)
Sep 08, 2005 81.17 83.75 81.12 82.29 8,630,297 +0.63(+0.77%)
Sep 07, 2005 82.35 82.42 81.42 81.66 5,539,972 -0.72(-0.87%)
Sep 06, 2005 80.57 82.43 80.50 82.38 7,874,353 +2.05(+2.55%)
Sep 02, 2005 80.37 80.65 79.80 80.33 3,903,999 +0.26(+0.32%)
Sep 01, 2005 79.64 80.75 79.61 80.07 6,058,557 +0.17(+0.21%)
Aug 31, 2005 80.13 80.60 79.36 79.90 7,856,237 -0.26(-0.32%)
Aug 30, 2005 79.85 80.48 79.39 80.16 6,700,150 +0.07(+0.09%)
Aug 29, 2005 78.36 80.22 78.13 80.09 6,243,786 +1.41(+1.79%)
Aug 26, 2005 79.28 79.46 78.50 78.68 3,984,466 -0.90(-1.13%)
Aug 25, 2005 79.05 79.79 78.82 79.58 4,495,821 +0.84(+1.07%)
Aug 24, 2005 78.63 79.98 78.42 78.74 6,234,288 -0.08(-0.10%)
Aug 23, 2005 78.96 79.42 78.09 78.82 5,178,039 -0.37(-0.47%)
Aug 22, 2005 79.38 79.94 78.65 79.19 5,993,493 -0.47(-0.59%)
Aug 19, 2005 79.72 79.79 79.40 79.66 5,006,745 +0.09(+0.11%)
Aug 18, 2005 78.80 80.00 78.10 79.57 7,234,990 +0.57(+0.72%)
Aug 17, 2005 79.65 80.10 79.00 79.00 5,427,677 -0.51(-0.64%)
Aug 16, 2005 80.17 81.34 79.50 79.51 5,807,248 -1.08(-1.34%)
Aug 15, 2005 80.45 81.15 79.85 80.59 4,824,225 +0.17(+0.21%)
Aug 12, 2005 80.36 81.13 79.76 80.42 5,205,521 -0.42(-0.52%)
Aug 11, 2005 79.68 81.00 79.40 80.84 8,305,577 +1.36(+1.71%)
Aug 10, 2005 80.21 80.59 79.44 79.48 8,547,404 -0.68(-0.85%)
Aug 09, 2005 79.03 80.24 78.78 80.16 13,392,429 -0.24(-0.30%)
Aug 08, 2005 81.94 82.40 80.05 80.40 9,093,973 -1.49(-1.82%)
Aug 05, 2005 82.40 83.10 81.37 81.89 6,161,341 -0.79(-0.96%)
Aug 04, 2005 83.39 83.72 82.07 82.68 9,339,145 -1.32(-1.57%)
Aug 03, 2005 82.33 84.02 82.02 84.00 9,878,594 +1.37(+1.66%)
Aug 02, 2005 81.66 82.98 81.57 82.63 9,057,388 +1.00(+1.23%)
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.