Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 95.02 95.33 94.20 94.31 2,166,400 -1.38(-1.44%)
Dec 29, 2005 96.00 96.54 95.60 95.69 1,439,400 -0.30(-0.31%)
Dec 28, 2005 94.99 96.34 94.75 95.99 1,464,000 +1.03(+1.08%)
Dec 27, 2005 96.47 97.00 94.62 94.96 1,528,400 -1.56(-1.62%)
Dec 23, 2005 96.95 97.30 96.04 96.52 917,800 +0.01(+0.01%)
Dec 22, 2005 96.83 97.65 96.28 96.51 2,072,600 -0.37(-0.38%)
Dec 21, 2005 96.35 97.49 96.35 96.88 2,850,800 +1.19(+1.24%)
Dec 20, 2005 94.48 96.69 94.20 95.69 3,666,400 +1.46(+1.55%)
Dec 19, 2005 96.61 96.90 93.63 94.23 4,368,000 -2.37(-2.45%)
Dec 16, 2005 97.85 98.28 96.58 96.60 2,756,400 -0.80(-0.82%)
Dec 15, 2005 97.45 98.17 96.98 97.40 2,584,400 +0.30(+0.31%)
Dec 14, 2005 97.50 98.43 96.78 97.10 2,568,800 -0.27(-0.28%)
Dec 13, 2005 98.30 98.30 96.66 97.37 3,518,000 -0.66(-0.67%)
Dec 12, 2005 99.05 99.36 97.25 98.03 3,075,200 -0.65(-0.66%)
Dec 09, 2005 96.15 98.87 96.15 98.68 3,158,200 +2.78(+2.90%)
Dec 08, 2005 94.83 96.31 94.83 95.90 2,116,800 +1.27(+1.34%)
Dec 07, 2005 94.15 95.00 93.71 94.63 3,672,800 -0.26(-0.27%)
Dec 06, 2005 95.85 96.40 94.75 94.89 3,354,600 -0.43(-0.45%)
Dec 05, 2005 95.53 95.65 94.20 95.32 3,452,600 -0.18(-0.19%)
Dec 02, 2005 94.97 95.65 94.75 95.50 1,785,000 +0.53(+0.56%)
Dec 01, 2005 93.20 95.02 93.20 94.97 3,084,400 +2.48(+2.68%)
Nov 30, 2005 93.78 94.46 92.42 92.49 3,702,000 -1.81(-1.92%)
Nov 29, 2005 93.45 94.63 93.14 94.30 3,289,600 +1.44(+1.55%)
Nov 28, 2005 95.50 95.92 92.67 92.86 2,963,800 -2.34(-2.46%)
Nov 25, 2005 94.90 95.45 94.71 95.20 1,034,000 +0.77(+0.82%)
Nov 23, 2005 94.97 95.84 94.43 94.43 2,144,600 -0.29(-0.31%)
Nov 22, 2005 94.60 95.35 94.57 94.72 2,497,000 +0.32(+0.34%)
Nov 21, 2005 94.60 94.72 94.19 94.40 2,147,200 -0.39(-0.41%)
Nov 18, 2005 94.95 95.00 94.36 94.79 2,526,000 +0.51(+0.54%)
Nov 17, 2005 93.68 94.61 92.82 94.28 3,897,400 +0.28(+0.30%)
Nov 16, 2005 93.90 94.34 92.70 94.00 5,139,200 +2.77(+3.04%)
Nov 15, 2005 90.35 92.00 90.10 91.23 4,515,600 +0.63(+0.70%)
Nov 14, 2005 89.88 90.80 89.67 90.60 2,637,800 +0.88(+0.98%)
Nov 11, 2005 89.99 90.35 89.29 89.72 2,467,600 -0.27(-0.30%)
Nov 10, 2005 88.59 90.00 88.48 89.99 3,788,200 +1.69(+1.91%)
Nov 09, 2005 88.20 88.85 87.92 88.30 2,651,200 +0.30(+0.34%)
Nov 08, 2005 88.20 88.44 87.55 88.00 2,305,600 -0.54(-0.61%)
Nov 07, 2005 88.50 89.40 88.25 88.54 2,627,200 +0.25(+0.28%)
Nov 04, 2005 88.85 89.18 87.90 88.29 3,260,000 -0.13(-0.15%)
Nov 03, 2005 89.05 89.90 88.25 88.42 4,315,400 -0.83(-0.93%)
Nov 02, 2005 89.65 89.76 88.36 89.25 5,109,600 -0.41(-0.46%)
Nov 01, 2005 88.56 89.98 88.43 89.66 4,881,200 +1.10(+1.24%)
Oct 31, 2005 88.12 89.20 87.45 88.56 5,821,600 +0.44(+0.50%)
Oct 28, 2005 84.95 88.57 84.45 88.12 6,465,800 +4.32(+5.16%)
Oct 27, 2005 83.50 84.99 83.30 83.80 7,494,800 +2.10(+2.57%)
Oct 26, 2005 86.00 86.20 80.80 81.70 9,118,000 -3.20(-3.77%)
Oct 25, 2005 87.50 87.72 83.51 84.90 5,917,600 -3.42(-3.87%)
Oct 24, 2005 87.60 88.42 87.19 88.32 2,835,600 +1.05(+1.20%)
Oct 21, 2005 86.35 87.32 86.01 87.27 4,155,800 +2.21(+2.60%)
Oct 20, 2005 86.55 86.69 85.04 85.06 3,331,800 -1.73(-1.99%)
Oct 19, 2005 83.70 86.79 83.11 86.79 3,209,800 +2.86(+3.41%)
Oct 18, 2005 84.25 84.71 83.32 83.93 2,161,400 -0.59(-0.70%)
Oct 17, 2005 82.30 84.59 82.30 84.52 3,758,800 +2.18(+2.65%)
Oct 14, 2005 81.12 83.26 81.12 82.34 4,217,200 +1.42(+1.75%)
Oct 13, 2005 80.50 81.45 80.00 80.92 4,218,600 -0.28(-0.34%)
Oct 12, 2005 82.75 82.95 81.08 81.20 6,252,000 -1.55(-1.87%)
Oct 11, 2005 82.99 83.70 82.40 82.75 2,596,000 -0.20(-0.24%)
Oct 10, 2005 82.65 84.18 82.60 82.95 2,167,200 +0.25(+0.30%)
Oct 07, 2005 83.07 83.58 82.31 82.70 2,383,800 -0.21(-0.25%)
Oct 06, 2005 84.10 84.18 82.25 82.91 2,787,200 -1.08(-1.29%)
Oct 05, 2005 85.13 85.51 83.92 83.99 2,968,400 -1.13(-1.33%)
Oct 04, 2005 86.10 87.11 85.00 85.12 3,302,800 -0.98(-1.14%)
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.