Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 71.40 71.74 70.61 70.86 2,990,500 -0.29(-0.41%)
Aug 31, 2005 70.86 71.24 70.51 71.15 2,813,200 +0.17(+0.24%)
Aug 30, 2005 71.08 71.35 70.66 70.98 2,380,600 -0.10(-0.14%)
Aug 29, 2005 70.50 71.37 70.41 71.08 1,862,700 +0.09(+0.13%)
Aug 26, 2005 71.18 71.31 70.55 70.99 2,991,700 -0.31(-0.43%)
Aug 25, 2005 71.53 71.54 71.05 71.30 2,164,000 -0.02(-0.03%)
Aug 24, 2005 70.73 71.62 70.44 71.32 3,735,600 +0.33(+0.46%)
Aug 23, 2005 71.92 71.92 70.85 70.99 3,331,300 -0.93(-1.29%)
Aug 22, 2005 72.36 72.96 71.40 71.92 2,856,200 -0.15(-0.21%)
Aug 19, 2005 72.16 72.90 71.93 72.07 2,924,100 +0.15(+0.21%)
Aug 18, 2005 71.89 71.99 71.28 71.92 3,032,700 +0.16(+0.22%)
Aug 17, 2005 71.24 72.06 71.14 71.76 2,634,100 +0.10(+0.14%)
Aug 16, 2005 72.24 72.30 71.65 71.66 2,484,500 -0.52(-0.72%)
Aug 15, 2005 72.00 72.62 71.20 72.18 3,377,900 +0.24(+0.33%)
Aug 12, 2005 72.35 72.44 71.94 71.94 2,723,200 -0.42(-0.58%)
Aug 11, 2005 72.22 72.44 71.83 72.36 3,486,300 +0.36(+0.50%)
Aug 10, 2005 72.18 72.70 71.81 72.00 5,062,400 +0.00(+0.00%)
Aug 09, 2005 72.47 72.90 71.93 72.00 3,984,500 -0.34(-0.47%)
Aug 08, 2005 72.88 73.21 72.00 72.34 3,747,200 -0.65(-0.89%)
Aug 05, 2005 73.35 73.65 72.91 72.99 2,693,800 -0.36(-0.49%)
Aug 04, 2005 74.19 74.19 73.00 73.35 3,281,100 -0.84(-1.13%)
Aug 03, 2005 74.55 74.76 73.92 74.19 3,350,900 -0.69(-0.92%)
Aug 02, 2005 75.31 75.49 74.65 74.88 2,441,800 -0.42(-0.56%)
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.