Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 78.11 78.30 77.45 77.50 1,728,600 -0.79(-1.01%)
Dec 29, 2005 78.35 78.67 78.10 78.29 1,374,000 +0.09(+0.12%)
Dec 28, 2005 77.59 78.46 77.54 78.20 1,627,900 +0.82(+1.06%)
Dec 27, 2005 78.64 78.99 77.35 77.38 1,826,700 -1.22(-1.55%)
Dec 23, 2005 77.89 78.93 73.47 78.60 1,095,700 -0.04(-0.05%)
Dec 22, 2005 78.48 78.94 77.70 78.64 2,386,500 +0.59(+0.76%)
Dec 21, 2005 77.63 78.25 77.56 78.05 1,919,700 +0.62(+0.80%)
Dec 20, 2005 77.32 78.26 77.30 77.43 2,974,100 -0.14(-0.18%)
Dec 19, 2005 76.90 77.75 76.85 77.57 2,731,100 +0.48(+0.62%)
Dec 16, 2005 77.50 78.18 76.90 77.09 4,755,800 -0.40(-0.52%)
Dec 15, 2005 77.56 77.98 76.97 77.49 2,911,400 -0.06(-0.08%)
Dec 14, 2005 76.83 77.91 76.83 77.55 2,102,600 +0.60(+0.78%)
Dec 13, 2005 77.40 77.80 76.68 76.95 2,458,300 -0.16(-0.21%)
Dec 12, 2005 77.87 78.16 76.78 77.11 1,990,800 -0.75(-0.96%)
Dec 09, 2005 77.46 78.08 76.91 77.86 2,526,300 +0.92(+1.20%)
Dec 08, 2005 77.83 77.99 76.85 76.94 2,247,000 -0.44(-0.57%)
Dec 07, 2005 78.40 78.90 77.10 77.38 3,807,600 -0.32(-0.41%)
Dec 06, 2005 78.45 78.70 77.52 77.70 3,448,600 -0.62(-0.79%)
Dec 05, 2005 79.10 79.79 78.14 78.32 2,861,800 -1.08(-1.36%)
Dec 02, 2005 79.05 79.74 78.94 79.40 1,734,400 +0.13(+0.16%)
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.