Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 78.59 79.35 78.34 78.86 4,356,525 -0.16(-0.20%)
Dec 29, 2005 79.84 80.00 78.38 79.02 4,748,147 -0.68(-0.85%)
Dec 28, 2005 80.45 80.82 79.68 79.70 4,260,800 -0.57(-0.71%)
Dec 27, 2005 80.99 81.48 80.12 80.27 4,266,600 -0.60(-0.74%)
Dec 23, 2005 80.85 81.25 80.12 80.87 3,712,408 -0.22(-0.27%)
Dec 22, 2005 79.30 81.31 79.27 81.09 6,067,911 +2.00(+2.53%)
Dec 21, 2005 78.95 79.44 78.17 79.09 5,094,521 +0.61(+0.78%)
Dec 20, 2005 77.48 79.23 77.21 78.48 7,046,013 +0.85(+1.09%)
Dec 19, 2005 79.30 79.40 77.54 77.63 8,158,176 -1.36(-1.72%)
Dec 16, 2005 79.73 80.11 78.59 78.99 12,891,558 -1.45(-1.80%)
Dec 15, 2005 76.78 80.52 78.60 80.44 11,339,008 +3.66(+4.77%)
Dec 14, 2005 77.70 77.87 76.70 76.78 8,754,203 -0.68(-0.88%)
Dec 13, 2005 77.56 77.88 76.90 77.46 8,227,270 +0.00(+0.00%)
Dec 12, 2005 78.78 78.96 77.01 77.46 6,098,821 -0.92(-1.17%)
Dec 09, 2005 79.65 79.74 78.22 78.38 5,356,907 -1.34(-1.68%)
Dec 08, 2005 78.93 79.91 78.18 79.72 6,492,744 +0.71(+0.90%)
Dec 07, 2005 79.67 80.92 78.28 79.01 7,335,725 -0.77(-0.97%)
Dec 06, 2005 80.61 81.00 79.67 79.78 4,816,443 -0.91(-1.13%)
Dec 05, 2005 80.60 80.83 79.65 80.69 5,008,552 -0.09(-0.11%)
Dec 02, 2005 81.02 81.12 79.59 80.78 5,765,250 -0.86(-1.05%)
Dec 01, 2005 81.80 82.08 80.80 81.64 5,853,212 +0.71(+0.88%)
Nov 30, 2005 81.14 81.73 80.66 80.93 6,405,335 -0.10(-0.12%)
Nov 29, 2005 81.79 82.24 81.00 81.03 4,880,779 -0.30(-0.37%)
Nov 28, 2005 82.37 82.45 81.02 81.33 6,402,233 -1.46(-1.76%)
Nov 25, 2005 82.82 83.02 82.13 82.79 1,760,610 -0.03(-0.04%)
Nov 23, 2005 83.65 83.71 82.70 82.82 4,731,720 -1.04(-1.24%)
Nov 22, 2005 83.94 84.50 83.64 83.86 6,560,429 -0.56(-0.66%)
Nov 21, 2005 83.28 84.50 82.64 84.42 5,485,245 +1.20(+1.44%)
Nov 18, 2005 83.80 84.35 82.60 83.22 9,833,434 +0.14(+0.17%)
Nov 17, 2005 81.56 83.09 80.99 83.08 7,087,308 +1.83(+2.25%)
Nov 16, 2005 81.52 81.89 80.62 81.25 5,919,954 -0.40(-0.49%)
Nov 15, 2005 81.80 82.83 81.31 81.65 7,431,768 +0.00(+0.00%)
Nov 14, 2005 80.75 82.10 80.55 81.65 6,227,715 +0.55(+0.68%)
Nov 11, 2005 81.76 82.08 80.86 81.10 5,682,315 -0.71(-0.87%)
Nov 10, 2005 80.59 82.13 79.81 81.81 8,187,401 +1.59(+1.98%)
Nov 09, 2005 80.00 80.87 79.75 80.22 6,841,766 +0.42(+0.53%)
Nov 08, 2005 79.95 81.10 79.44 79.80 7,656,616 -0.09(-0.11%)
Nov 07, 2005 79.61 80.40 78.98 79.89 7,516,928 +0.70(+0.88%)
Nov 04, 2005 77.62 79.80 77.53 79.19 10,117,413 +1.68(+2.17%)
Nov 03, 2005 75.80 77.68 75.25 77.51 12,362,613 +3.61(+4.88%)
Nov 02, 2005 75.29 76.33 73.84 73.90 8,849,661 -1.39(-1.85%)
Nov 01, 2005 75.25 75.79 74.65 75.29 5,941,464 -0.33(-0.44%)
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%)
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.