Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 66.13 66.49 65.45 65.84 2,505,400 -0.13(-0.20%)
Nov 29, 2005 66.49 66.50 65.94 65.97 2,673,500 -0.14(-0.21%)
Nov 28, 2005 67.33 67.38 66.11 66.11 2,564,400 -1.72(-2.54%)
Nov 25, 2005 68.01 68.13 67.76 67.83 640,600 -0.02(-0.03%)
Nov 23, 2005 68.15 68.30 67.61 67.85 2,082,400 -0.54(-0.79%)
Nov 22, 2005 68.01 68.50 67.82 68.39 3,329,700 +0.81(+1.20%)
Nov 21, 2005 67.37 67.69 67.04 67.58 2,830,600 +1.15(+1.73%)
Nov 18, 2005 66.60 66.60 65.86 66.43 3,539,700 +0.83(+1.27%)
Nov 17, 2005 66.15 66.23 65.30 65.60 3,463,200 +0.54(+0.83%)
Nov 16, 2005 64.59 65.25 64.31 65.06 5,028,600 -0.20(-0.31%)
Nov 15, 2005 65.52 66.22 65.13 65.26 3,399,100 -0.24(-0.37%)
Nov 14, 2005 65.42 65.54 65.04 65.50 2,189,000 +0.78(+1.21%)
Nov 11, 2005 64.35 64.87 64.25 64.72 2,031,400 +0.42(+0.65%)
Nov 10, 2005 65.27 65.28 64.24 64.30 3,170,300 -1.30(-1.98%)
Nov 09, 2005 66.65 66.65 65.42 65.60 3,164,000 -0.90(-1.35%)
Nov 08, 2005 65.76 66.66 65.76 66.50 2,862,300 +0.01(+0.02%)
Nov 07, 2005 66.88 66.75 66.15 66.49 3,324,900 -0.38(-0.57%)
Nov 04, 2005 68.69 68.71 66.73 66.87 4,155,200 -1.63(-2.38%)
Nov 03, 2005 67.90 68.87 67.57 68.50 4,256,300 +1.20(+1.78%)
Nov 02, 2005 66.29 67.32 66.29 67.30 3,431,900 +1.05(+1.58%)
Nov 01, 2005 66.28 66.60 66.05 66.25 3,180,800 -0.15(-0.23%)
Oct 31, 2005 67.21 67.57 66.13 66.40 6,341,100 -0.06(-0.09%)
Oct 28, 2005 65.98 66.50 65.31 66.46 3,619,900 +1.31(+2.01%)
Oct 27, 2005 66.21 66.39 65.15 65.15 3,068,500 -0.92(-1.39%)
Oct 26, 2005 66.33 67.10 65.95 66.07 4,761,200 +0.65(+0.99%)
Oct 25, 2005 65.41 66.04 65.10 65.42 4,153,100 +0.77(+1.19%)
Oct 24, 2005 64.77 65.65 64.65 64.65 4,168,200 +0.37(+0.58%)
Oct 21, 2005 63.96 64.90 63.84 64.28 3,381,700 +0.46(+0.72%)
Oct 20, 2005 65.33 65.34 63.41 63.82 5,804,700 -1.52(-2.33%)
Oct 19, 2005 64.39 65.40 64.01 65.34 5,597,800 +1.08(+1.68%)
Oct 18, 2005 65.20 65.40 64.26 64.26 4,193,600 -2.37(-3.56%)
Oct 17, 2005 66.70 66.79 66.13 66.63 2,429,300 +0.42(+0.63%)
Oct 14, 2005 65.61 66.21 64.93 66.21 3,294,300 +0.75(+1.15%)
Oct 13, 2005 65.00 65.58 64.62 65.46 4,135,200 -0.96(-1.45%)
Oct 12, 2005 67.15 67.15 66.15 66.42 2,812,300 -0.68(-1.01%)
Oct 11, 2005 66.80 67.20 66.48 67.10 3,148,800 +0.70(+1.05%)
Oct 10, 2005 66.89 66.93 65.57 66.40 4,707,200 +0.53(+0.80%)
Oct 07, 2005 65.89 66.61 65.46 65.87 4,431,400 +0.27(+0.41%)
Oct 06, 2005 65.98 66.30 65.15 65.60 7,872,100 -0.90(-1.35%)
Oct 05, 2005 67.85 67.97 66.43 66.50 5,781,500 -2.30(-3.34%)
Oct 04, 2005 69.75 69.82 68.62 68.80 3,110,200 -1.80(-2.55%)
Oct 03, 2005 71.13 71.25 70.44 70.60 2,348,900 -0.25(-0.35%)
Sep 30, 2005 71.70 72.00 70.85 70.85 2,564,100 -1.26(-1.75%)
Sep 29, 2005 72.37 72.49 72.04 72.11 3,711,300 -0.16(-0.22%)
Sep 28, 2005 72.27 72.37 71.37 72.27 3,411,200 +1.22(+1.72%)
Sep 27, 2005 70.92 71.19 70.76 71.05 2,211,100 -0.26(-0.36%)
Sep 26, 2005 70.01 71.32 69.87 71.31 2,989,400 +0.83(+1.18%)
Sep 23, 2005 70.45 70.67 70.07 70.48 2,556,100 -0.89(-1.25%)
Sep 22, 2005 71.48 71.88 70.71 71.37 3,654,500 -0.53(-0.74%)
Sep 21, 2005 72.20 72.66 71.61 71.90 3,676,800 +0.50(+0.70%)
Sep 20, 2005 71.40 72.27 71.18 71.40 3,930,500 -0.25(-0.35%)
Sep 19, 2005 71.65 72.09 71.27 71.65 3,237,400 +1.04(+1.47%)
Sep 16, 2005 70.80 70.91 70.40 70.61 3,077,200 +0.65(+0.93%)
Sep 15, 2005 70.15 70.35 69.35 69.96 3,254,500 +0.79(+1.14%)
Sep 14, 2005 69.19 69.40 68.90 69.17 3,374,700 +0.35(+0.51%)
Sep 13, 2005 68.91 69.36 68.80 68.82 3,851,800 -1.01(-1.45%)
Sep 12, 2005 70.22 70.32 69.59 69.83 3,562,500 -0.91(-1.29%)
Sep 09, 2005 69.95 70.89 69.87 70.74 3,544,100 +1.64(+2.37%)
Sep 08, 2005 69.60 69.85 68.89 69.10 3,249,500 -0.41(-0.59%)
Sep 07, 2005 69.69 70.32 69.48 69.51 3,380,600 -0.64(-0.91%)
Sep 06, 2005 70.15 70.40 69.86 70.15 4,018,000 +0.35(+0.50%)
Sep 02, 2005 69.80 70.13 69.42 69.80 3,176,600 -0.15(-0.21%)
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.