Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 78.44 79.20 78.23 78.48 2,919,300 +0.13(+0.17%)
Nov 29, 2005 78.21 78.75 78.17 78.35 2,404,600 +0.15(+0.19%)
Nov 28, 2005 78.49 78.55 77.93 78.20 2,268,000 -0.12(-0.15%)
Nov 25, 2005 78.07 78.35 77.75 78.32 1,165,000 +0.19(+0.24%)
Nov 23, 2005 78.07 78.38 77.78 78.13 2,635,000 -0.15(-0.19%)
Nov 22, 2005 79.10 79.32 77.65 78.28 4,084,500 -0.95(-1.20%)
Nov 21, 2005 78.40 79.38 78.11 79.23 2,577,200 +1.07(+1.37%)
Nov 18, 2005 78.75 78.75 77.65 78.16 3,700,000 +0.90(+1.16%)
Nov 17, 2005 77.30 77.45 76.58 77.26 3,960,400 +0.35(+0.46%)
Nov 16, 2005 78.06 78.64 76.52 76.91 4,951,300 -1.15(-1.47%)
Nov 15, 2005 77.58 78.58 77.47 78.06 2,582,500 +0.43(+0.55%)
Nov 14, 2005 77.35 77.85 77.23 77.63 2,305,200 +0.08(+0.10%)
Nov 11, 2005 77.41 77.75 77.27 77.55 2,075,500 +0.37(+0.48%)
Nov 10, 2005 76.09 77.30 75.76 77.18 3,005,100 +1.09(+1.43%)
Nov 09, 2005 75.96 76.67 75.82 76.09 2,414,900 +0.14(+0.18%)
Nov 08, 2005 75.85 76.38 75.50 75.95 1,895,000 +0.10(+0.13%)
Nov 07, 2005 75.13 76.34 75.35 75.85 1,821,300 +0.72(+0.96%)
Nov 04, 2005 75.35 75.90 74.88 75.13 2,476,100 -0.01(-0.01%)
Nov 03, 2005 75.30 75.73 74.61 75.14 2,522,500 -0.01(-0.01%)
Nov 02, 2005 75.08 75.41 74.40 75.15 3,676,700 +0.29(+0.39%)
Nov 01, 2005 75.50 75.51 74.51 74.86 3,738,800 -1.12(-1.47%)
Oct 31, 2005 76.24 76.48 75.54 75.98 3,555,100 -0.26(-0.34%)
Oct 28, 2005 75.25 76.24 74.81 76.24 2,900,700 +1.43(+1.91%)
Oct 27, 2005 75.42 75.90 74.76 74.81 1,930,000 -0.36(-0.48%)
Oct 26, 2005 75.58 76.18 75.17 75.17 2,012,200 -0.50(-0.66%)
Oct 25, 2005 75.75 76.29 75.13 75.67 3,139,100 +0.11(+0.15%)
Oct 24, 2005 75.39 75.64 74.98 75.56 2,375,400 +0.67(+0.89%)
Oct 21, 2005 74.75 75.65 74.72 74.89 3,111,500 -0.01(-0.01%)
Oct 20, 2005 75.65 75.95 74.51 74.90 3,332,200 -0.75(-0.99%)
Oct 19, 2005 74.72 75.65 74.14 75.65 4,182,700 +0.94(+1.26%)
Oct 18, 2005 73.30 75.39 73.09 74.71 7,015,700 +2.24(+3.09%)
Oct 17, 2005 71.01 72.69 70.78 72.47 4,737,100 +1.75(+2.47%)
Oct 14, 2005 70.28 70.78 70.08 70.72 2,565,900 +0.65(+0.93%)
Oct 13, 2005 70.11 70.88 69.71 70.07 3,405,300 -0.31(-0.44%)
Oct 12, 2005 70.29 71.25 70.15 70.38 3,729,600 -0.17(-0.24%)
Oct 11, 2005 71.25 71.30 70.35 70.55 2,861,300 -0.84(-1.18%)
Oct 10, 2005 72.00 72.20 71.26 71.39 1,958,900 -0.34(-0.47%)
Oct 07, 2005 71.51 71.99 71.27 71.73 2,306,900 +0.62(+0.87%)
Oct 06, 2005 71.36 71.77 70.49 71.11 3,921,100 -0.06(-0.08%)
Oct 05, 2005 71.41 71.93 71.15 71.17 3,234,100 -0.33(-0.46%)
Oct 04, 2005 72.53 72.90 71.45 71.50 2,390,600 -1.03(-1.42%)
Oct 03, 2005 73.26 73.63 72.45 72.53 2,140,800 -0.83(-1.13%)
Sep 30, 2005 73.18 73.48 73.00 73.36 1,855,800 +0.18(+0.25%)
Sep 29, 2005 72.89 73.39 72.48 73.18 2,824,000 +0.50(+0.69%)
Sep 28, 2005 73.19 73.65 72.22 72.68 3,060,100 -0.50(-0.68%)
Sep 27, 2005 73.00 73.39 72.80 73.18 1,991,400 +0.05(+0.07%)
Sep 26, 2005 73.10 73.42 72.91 73.13 2,588,900 +0.58(+0.80%)
Sep 23, 2005 72.55 72.96 72.24 72.55 2,181,900 -0.25(-0.34%)
Sep 22, 2005 72.20 73.15 72.18 72.80 2,442,400 +0.47(+0.65%)
Sep 21, 2005 72.36 72.72 71.90 72.33 2,942,500 -0.02(-0.03%)
Sep 20, 2005 72.39 72.98 72.20 72.35 2,664,700 -0.15(-0.21%)
Sep 19, 2005 73.25 73.30 72.15 72.50 2,860,100 -0.85(-1.16%)
Sep 16, 2005 73.67 73.82 72.81 73.35 3,959,500 +0.04(+0.05%)
Sep 15, 2005 73.52 73.78 72.85 73.31 2,053,200 -0.41(-0.56%)
Sep 14, 2005 74.15 74.48 73.56 73.72 2,407,400 -0.28(-0.38%)
Sep 13, 2005 74.04 74.58 73.98 74.00 3,004,200 -0.23(-0.31%)
Sep 12, 2005 73.73 74.52 73.50 74.23 3,933,600 +0.71(+0.97%)
Sep 09, 2005 73.45 73.87 73.10 73.52 2,527,100 +0.40(+0.55%)
Sep 08, 2005 72.25 73.82 72.22 73.12 3,612,800 -0.65(-0.88%)
Sep 07, 2005 72.83 74.30 72.70 73.77 3,837,400 +1.07(+1.47%)
Sep 06, 2005 72.08 72.76 71.78 72.70 3,239,100 +1.20(+1.68%)
Sep 02, 2005 71.39 71.69 71.04 71.50 2,506,400 +0.64(+0.90%)
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.