Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 79.96 80.94 79.35 80.36 6,415,749 +0.40(+0.50%)
Oct 28, 2005 77.08 80.37 76.63 79.96 7,125,696 +3.92(+5.16%)
Oct 27, 2005 75.77 77.12 75.59 76.04 8,259,715 +1.91(+2.57%)
Oct 26, 2005 78.04 78.22 73.32 74.13 10,048,579 -2.90(-3.77%)
Oct 25, 2005 79.40 79.60 75.78 77.04 6,521,547 -3.10(-3.87%)
Oct 24, 2005 79.49 80.23 79.12 80.14 3,125,000 +0.95(+1.20%)
Oct 21, 2005 78.35 79.23 78.04 79.19 4,579,939 +2.01(+2.60%)
Oct 20, 2005 78.53 78.66 77.16 77.18 3,671,841 -1.57(-1.99%)
Oct 19, 2005 75.95 78.75 75.41 78.75 3,537,390 +2.60(+3.41%)
Oct 18, 2005 76.45 76.87 75.60 76.16 2,381,991 -0.54(-0.70%)
Oct 17, 2005 74.68 76.76 74.68 76.69 4,142,421 +1.98(+2.65%)
Oct 14, 2005 73.61 75.55 73.61 74.71 4,647,605 +1.29(+1.75%)
Oct 13, 2005 73.05 73.91 72.59 73.43 4,649,148 -0.25(-0.34%)
Oct 12, 2005 75.09 75.27 73.57 73.68 6,890,076 -1.41(-1.87%)
Oct 11, 2005 75.30 75.95 74.77 75.09 2,860,946 -0.18(-0.24%)
Oct 10, 2005 75.00 76.38 74.95 75.27 2,388,383 +0.23(+0.30%)
Oct 07, 2005 75.38 75.84 74.69 75.04 2,627,089 -0.19(-0.25%)
Oct 06, 2005 76.31 76.38 74.63 75.23 3,071,660 -0.98(-1.29%)
Oct 05, 2005 77.25 77.59 76.15 76.21 3,271,353 -1.03(-1.33%)
Oct 04, 2005 78.13 79.04 77.13 77.24 3,639,882 -0.89(-1.14%)
Oct 03, 2005 78.44 78.83 77.45 78.13 3,187,376 -0.04(-0.05%)
Sep 30, 2005 77.01 78.60 76.95 78.16 4,349,608 +1.31(+1.70%)
Sep 29, 2005 74.90 77.13 74.78 76.86 5,103,858 +1.18(+1.56%)
Sep 28, 2005 75.49 75.97 75.30 75.68 3,203,246 +0.01(+0.01%)
Sep 27, 2005 75.04 75.99 74.97 75.67 4,822,171 +0.74(+0.99%)
Sep 26, 2005 74.41 75.20 74.22 74.92 3,875,282 +1.21(+1.64%)
Sep 23, 2005 73.26 75.93 73.10 73.72 6,214,734 +0.27(+0.37%)
Sep 22, 2005 72.09 73.45 72.05 73.44 3,136,461 +0.96(+1.33%)
Sep 21, 2005 73.05 73.41 72.43 72.48 2,894,228 -0.89(-1.21%)
Sep 20, 2005 73.68 74.27 73.27 73.37 3,159,163 -0.10(-0.14%)
Sep 19, 2005 74.18 74.18 73.16 73.47 2,521,953 -0.83(-1.12%)
Sep 16, 2005 74.22 74.86 73.61 74.31 4,497,064 +0.81(+1.10%)
Sep 15, 2005 73.02 73.78 72.75 73.50 4,130,739 +0.54(+0.75%)
Sep 14, 2005 73.12 74.05 72.68 72.95 5,038,836 -0.16(-0.22%)
Sep 13, 2005 75.31 75.54 72.95 73.12 6,414,427 -3.06(-4.01%)
Sep 12, 2005 76.77 77.11 75.95 76.18 3,527,472 -0.73(-0.94%)
Sep 09, 2005 76.02 77.09 75.82 76.90 2,615,407 +0.91(+1.19%)
Sep 08, 2005 74.18 76.34 74.13 75.99 5,239,852 +0.50(+0.66%)
Sep 07, 2005 74.04 75.82 74.01 75.50 5,271,812 +1.04(+1.40%)
Sep 06, 2005 72.65 74.45 72.55 74.45 3,964,769 +1.77(+2.43%)
Sep 02, 2005 72.23 72.78 72.14 72.68 2,316,088 +0.36(+0.50%)
Sep 01, 2005 72.09 72.70 71.71 72.32 3,189,801 +0.03(+0.04%)
Aug 31, 2005 71.68 72.36 71.29 72.29 4,069,685 +0.57(+0.80%)
Aug 30, 2005 71.08 71.96 70.82 71.72 3,611,889 +0.63(+0.88%)
Aug 29, 2005 69.81 71.23 69.72 71.09 2,971,813 +0.56(+0.80%)
Aug 26, 2005 71.28 71.30 70.14 70.53 3,503,006 -0.70(-0.98%)
Aug 25, 2005 69.96 71.32 69.70 71.23 3,300,007 +1.62(+2.33%)
Aug 24, 2005 70.40 70.64 69.61 69.61 2,529,447 -0.80(-1.13%)
Aug 23, 2005 70.78 71.15 70.40 70.40 2,401,828 -0.16(-0.23%)
Aug 22, 2005 70.69 71.41 70.33 70.57 2,781,157 +0.18(+0.26%)
Aug 19, 2005 70.60 70.80 70.05 70.39 2,808,488 -0.04(-0.05%)
Aug 18, 2005 70.60 71.33 70.20 70.42 3,981,300 -0.11(-0.15%)
Aug 17, 2005 70.96 70.96 69.91 70.53 3,224,185 -0.69(-0.97%)
Aug 16, 2005 71.82 71.96 71.09 71.22 1,936,318 -0.69(-0.96%)
Aug 15, 2005 71.94 72.02 71.43 71.91 2,587,856 -0.21(-0.29%)
Aug 12, 2005 71.98 72.26 71.27 72.12 3,694,764 +0.19(+0.26%)
Aug 11, 2005 70.86 72.02 70.85 71.93 4,067,260 +1.06(+1.50%)
Aug 10, 2005 70.22 71.68 70.05 70.87 5,610,585 +1.01(+1.44%)
Aug 09, 2005 68.00 70.01 67.75 69.86 5,369,454 +1.91(+2.82%)
Aug 08, 2005 68.87 69.25 67.40 67.95 3,702,038 -0.61(-0.89%)
Aug 05, 2005 69.66 69.93 68.51 68.55 5,688,390 -1.11(-1.59%)
Aug 04, 2005 69.77 69.87 69.47 69.66 5,168,879 -0.11(-0.16%)
Aug 03, 2005 69.87 70.23 69.14 69.77 5,725,640 +0.01(+0.01%)
Aug 02, 2005 70.62 70.64 69.42 69.76 7,316,132 -0.83(-1.18%)
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.