Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 75.10 75.35 74.71 75.30 2,502,800 +0.30(+0.40%)
Jul 29, 2005 74.87 75.32 74.42 75.00 3,068,200 +0.30(+0.40%)
Jul 28, 2005 73.69 74.79 73.64 74.70 3,188,600 +1.05(+1.43%)
Jul 27, 2005 74.09 74.20 73.33 73.65 3,194,500 -0.13(-0.18%)
Jul 26, 2005 74.63 74.63 73.78 73.78 2,664,000 -0.39(-0.53%)
Jul 25, 2005 74.84 75.30 73.90 74.17 2,943,200 -0.54(-0.72%)
Jul 22, 2005 74.80 74.95 74.00 74.71 2,858,000 +0.16(+0.21%)
Jul 21, 2005 75.12 75.40 74.27 74.55 2,799,900 -0.13(-0.17%)
Jul 20, 2005 74.11 74.75 73.99 74.68 2,828,100 +0.39(+0.52%)
Jul 19, 2005 74.57 74.85 73.99 74.29 4,230,400 -0.24(-0.32%)
Jul 18, 2005 75.45 76.14 74.28 74.53 4,631,100 -0.92(-1.22%)
Jul 15, 2005 75.80 76.74 75.08 75.45 3,573,800 +0.02(+0.03%)
Jul 14, 2005 75.12 75.97 75.07 75.43 2,791,700 +0.31(+0.41%)
Jul 13, 2005 75.10 75.43 74.51 75.12 3,299,300 +0.25(+0.33%)
Jul 12, 2005 76.14 76.14 74.86 74.87 3,688,200 -1.26(-1.66%)
Jul 11, 2005 75.39 76.16 75.02 76.13 3,709,900 +1.13(+1.51%)
Jul 08, 2005 73.90 75.24 73.60 75.00 3,345,100 +1.19(+1.61%)
Jul 07, 2005 72.00 73.90 71.37 73.81 3,735,100 +0.98(+1.35%)
Jul 06, 2005 73.63 73.63 72.83 72.83 3,753,800 -0.79(-1.07%)
Jul 05, 2005 73.04 73.87 73.00 73.62 3,999,300 +0.62(+0.85%)
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.