Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 98.50 98.81 97.47 97.62 1,388,200 -0.28(-0.29%)
Nov 29, 2005 97.50 98.55 97.50 97.90 1,181,100 +1.04(+1.07%)
Nov 28, 2005 98.18 98.50 96.69 96.86 1,529,700 -1.32(-1.34%)
Nov 25, 2005 98.35 98.70 98.10 98.18 292,100 +0.08(+0.08%)
Nov 23, 2005 98.05 98.72 97.80 98.10 781,500 -0.15(-0.15%)
Nov 22, 2005 98.00 98.56 97.66 98.25 2,078,300 +0.26(+0.27%)
Nov 21, 2005 97.80 98.69 97.18 97.99 1,716,400 +0.19(+0.19%)
Nov 18, 2005 96.95 97.81 96.54 97.80 2,189,100 +2.06(+2.15%)
Nov 17, 2005 94.05 95.74 94.05 95.74 1,339,800 +2.27(+2.43%)
Nov 16, 2005 93.95 94.08 92.10 93.47 2,115,800 -0.59(-0.63%)
Nov 15, 2005 95.35 95.49 93.81 94.06 2,156,300 -2.29(-2.38%)
Nov 14, 2005 95.95 96.50 95.46 96.35 1,178,600 +0.35(+0.36%)
Nov 11, 2005 95.66 96.59 95.62 96.00 1,778,000 +0.39(+0.41%)
Nov 10, 2005 94.68 95.67 93.96 95.61 1,092,300 +0.74(+0.78%)
Nov 09, 2005 94.28 94.99 93.70 94.87 859,900 +0.60(+0.64%)
Nov 08, 2005 94.29 94.80 93.80 94.27 851,900 -0.02(-0.02%)
Nov 07, 2005 93.55 94.47 93.52 94.29 1,012,900 +0.75(+0.80%)
Nov 04, 2005 94.72 94.98 93.06 93.54 1,543,500 -1.18(-1.25%)
Nov 03, 2005 93.50 95.82 93.30 94.72 2,335,800 +1.22(+1.30%)
Nov 02, 2005 92.40 93.52 91.90 93.50 2,226,500 +1.77(+1.93%)
Nov 01, 2005 92.05 92.47 91.63 91.73 1,673,800 -0.20(-0.22%)
Oct 31, 2005 90.68 92.24 90.68 91.93 1,477,900 +1.30(+1.43%)
Oct 28, 2005 89.99 90.99 89.91 90.63 1,438,800 +1.12(+1.25%)
Oct 27, 2005 90.20 90.49 88.95 89.51 1,301,900 -0.96(-1.06%)
Oct 26, 2005 90.59 91.14 90.28 90.47 1,235,600 -0.62(-0.68%)
Oct 25, 2005 91.00 91.94 90.48 91.09 2,239,200 +0.10(+0.11%)
Oct 24, 2005 88.90 91.45 88.87 90.99 2,267,800 +2.46(+2.78%)
Oct 21, 2005 89.22 89.32 88.30 88.53 2,026,500 -0.68(-0.76%)
Oct 20, 2005 89.45 90.10 88.59 89.21 2,070,300 +0.38(+0.43%)
Oct 19, 2005 88.09 89.10 86.77 88.83 1,743,700 +0.74(+0.84%)
Oct 18, 2005 87.94 88.26 87.45 88.09 1,138,200 -0.07(-0.08%)
Oct 17, 2005 87.60 88.16 87.24 88.16 959,700 +0.56(+0.64%)
Oct 14, 2005 86.90 87.70 85.96 87.60 1,373,400 +1.02(+1.18%)
Oct 13, 2005 86.50 87.18 85.98 86.58 1,834,300 -0.54(-0.62%)
Oct 12, 2005 87.96 88.89 86.34 87.12 1,819,400 -1.17(-1.33%)
Oct 11, 2005 88.35 88.84 87.94 88.29 1,558,600 +0.25(+0.28%)
Oct 10, 2005 87.65 88.60 87.08 88.04 1,301,300 +0.64(+0.73%)
Oct 07, 2005 87.39 87.90 86.73 87.40 1,909,500 +0.15(+0.17%)
Oct 06, 2005 86.33 87.80 86.20 87.25 2,792,100 +1.64(+1.92%)
Oct 05, 2005 85.85 86.96 85.08 85.61 1,936,400 +0.02(+0.02%)
Oct 04, 2005 85.94 87.01 85.59 85.59 1,316,800 -0.70(-0.81%)
Oct 03, 2005 86.88 87.13 86.03 86.29 1,852,400 -0.84(-0.96%)
Sep 30, 2005 87.02 87.39 86.43 87.13 1,196,400 +0.12(+0.14%)
Sep 29, 2005 85.50 87.27 84.70 87.01 2,318,300 +1.76(+2.06%)
Sep 28, 2005 84.36 85.73 84.50 85.25 1,935,500 +0.90(+1.07%)
Sep 27, 2005 83.96 84.57 83.58 84.35 1,953,900 +0.67(+0.80%)
Sep 26, 2005 83.76 84.11 83.35 83.68 2,741,600 +0.58(+0.70%)
Sep 23, 2005 83.10 83.87 82.73 83.10 2,269,500 -0.23(-0.28%)
Sep 22, 2005 82.60 83.74 82.16 83.33 2,819,400 +0.18(+0.22%)
Sep 21, 2005 80.88 83.57 81.66 83.15 7,224,700 +6.15(+7.99%)
Sep 20, 2005 78.44 78.44 76.81 77.00 3,173,000 -0.93(-1.19%)
Sep 19, 2005 79.52 79.80 77.76 77.93 2,793,600 -2.26(-2.82%)
Sep 16, 2005 80.25 80.34 79.25 80.19 2,288,600 +0.47(+0.59%)
Sep 15, 2005 79.99 80.40 79.25 79.72 827,700 -0.08(-0.10%)
Sep 14, 2005 79.92 80.38 79.71 79.80 1,132,300 -0.22(-0.27%)
Sep 13, 2005 81.05 81.05 79.70 80.02 1,860,200 -1.03(-1.27%)
Sep 12, 2005 79.76 81.30 79.55 81.05 1,671,300 +1.29(+1.62%)
Sep 09, 2005 80.31 80.41 79.34 79.76 2,397,800 -0.54(-0.67%)
Sep 08, 2005 81.07 81.13 79.88 80.30 1,909,600 -0.85(-1.05%)
Sep 07, 2005 81.43 81.71 80.96 81.15 1,153,100 -0.20(-0.25%)
Sep 06, 2005 80.60 81.81 80.60 81.35 1,412,300 +0.84(+1.04%)
Sep 02, 2005 80.32 81.14 80.32 80.51 1,249,300 -0.04(-0.05%)
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.