Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 86.97 87.24 86.06 86.19 1,572,314 -0.25(-0.29%)
Nov 29, 2005 86.08 87.01 86.08 86.44 1,337,747 +0.92(+1.07%)
Nov 28, 2005 86.68 86.97 85.37 85.52 1,732,581 -1.17(-1.34%)
Nov 25, 2005 86.83 87.14 86.61 86.68 330,840 +0.07(+0.08%)
Nov 23, 2005 86.57 87.16 86.35 86.61 885,149 -0.13(-0.15%)
Nov 22, 2005 86.52 87.02 86.22 86.75 2,353,941 +0.23(+0.27%)
Nov 21, 2005 86.35 87.13 85.80 86.52 1,944,043 +0.17(+0.19%)
Nov 18, 2005 85.60 86.36 85.24 86.35 2,479,436 +1.82(+2.15%)
Nov 17, 2005 83.04 84.53 83.04 84.53 1,517,495 +2.00(+2.43%)
Nov 16, 2005 82.95 83.06 81.32 82.52 2,396,415 -0.52(-0.63%)
Nov 15, 2005 84.18 84.31 82.83 83.05 2,442,286 -2.02(-2.38%)
Nov 14, 2005 84.71 85.20 84.28 85.07 1,334,915 +0.31(+0.36%)
Nov 11, 2005 84.46 85.28 84.42 84.76 2,013,813 +0.34(+0.41%)
Nov 10, 2005 83.59 84.47 82.96 84.41 1,237,169 +0.65(+0.78%)
Nov 09, 2005 83.24 83.87 82.73 83.76 973,947 +0.53(+0.64%)
Nov 08, 2005 83.25 83.70 82.82 83.23 964,886 -0.02(-0.02%)
Nov 07, 2005 82.60 83.41 82.57 83.25 1,147,239 +0.66(+0.80%)
Nov 04, 2005 83.63 83.86 82.16 82.59 1,748,211 -1.04(-1.25%)
Nov 03, 2005 82.55 84.60 82.37 83.63 2,645,593 +1.08(+1.30%)
Nov 02, 2005 81.58 82.57 81.14 82.55 2,521,796 +1.56(+1.93%)
Nov 01, 2005 81.27 81.64 80.90 80.99 1,895,793 -0.18(-0.22%)
Oct 31, 2005 80.06 81.44 80.06 81.17 1,673,911 +1.15(+1.43%)
Oct 28, 2005 79.45 80.34 79.38 80.02 1,629,625 +0.99(+1.25%)
Oct 27, 2005 79.64 79.89 78.53 79.03 1,474,568 -0.85(-1.06%)
Oct 26, 2005 79.98 80.47 79.71 79.88 1,399,475 -0.55(-0.68%)
Oct 25, 2005 80.34 81.17 79.89 80.42 2,536,181 +0.09(+0.11%)
Oct 24, 2005 78.49 80.74 78.46 80.34 2,568,574 +2.17(+2.78%)
Oct 21, 2005 78.77 78.86 77.96 78.16 2,295,271 -0.60(-0.76%)
Oct 20, 2005 78.98 79.55 78.22 78.76 2,344,880 +0.34(+0.43%)
Oct 19, 2005 77.77 78.67 76.61 78.43 1,974,963 +0.65(+0.84%)
Oct 18, 2005 77.64 77.92 77.21 77.77 1,289,157 -0.06(-0.08%)
Oct 17, 2005 77.34 77.84 77.02 77.84 1,086,983 +0.49(+0.64%)
Oct 14, 2005 76.72 77.43 75.89 77.34 1,555,551 +0.90(+1.18%)
Oct 13, 2005 76.37 76.97 75.91 76.44 2,077,580 -0.48(-0.62%)
Oct 12, 2005 77.66 78.48 76.23 76.92 2,060,703 -1.03(-1.33%)
Oct 11, 2005 78.00 78.44 77.64 77.95 1,765,314 +0.22(+0.28%)
Oct 10, 2005 77.39 78.23 76.88 77.73 1,473,889 +0.56(+0.73%)
Oct 07, 2005 77.16 77.61 76.57 77.17 2,162,753 +0.13(+0.17%)
Oct 06, 2005 76.22 77.52 76.11 77.03 3,162,411 +1.45(+1.92%)
Oct 05, 2005 75.80 76.78 75.12 75.59 2,193,221 +0.02(+0.02%)
Oct 04, 2005 75.88 76.82 75.57 75.57 1,491,444 -0.62(-0.81%)
Oct 03, 2005 76.71 76.93 75.96 76.19 2,098,080 -0.74(-0.96%)
Sep 30, 2005 76.83 77.16 76.31 76.93 1,355,076 +0.11(+0.14%)
Sep 29, 2005 75.49 77.05 74.78 76.82 2,625,772 +1.55(+2.06%)
Sep 28, 2005 74.48 75.69 74.61 75.27 2,192,202 +0.79(+1.07%)
Sep 27, 2005 74.13 74.67 73.79 74.47 2,213,042 +0.59(+0.80%)
Sep 26, 2005 73.95 74.26 73.59 73.88 3,105,213 +0.51(+0.70%)
Sep 23, 2005 73.37 74.05 73.04 73.37 2,570,499 -0.20(-0.28%)
Sep 22, 2005 72.93 73.93 72.54 73.57 3,193,332 +0.16(+0.22%)
Sep 21, 2005 71.41 73.78 72.10 73.41 8,182,899 +5.43(+7.99%)
Sep 20, 2005 69.25 69.25 67.82 67.98 3,593,829 -0.82(-1.19%)
Sep 19, 2005 70.21 70.46 68.65 68.80 3,164,110 -2.00(-2.82%)
Sep 16, 2005 70.85 70.93 69.97 70.80 2,592,133 +0.41(+0.59%)
Sep 15, 2005 70.62 70.99 69.97 70.39 937,476 -0.07(-0.10%)
Sep 14, 2005 70.56 70.97 70.38 70.46 1,282,475 -0.19(-0.27%)
Sep 13, 2005 71.56 71.56 70.37 70.65 2,106,915 -0.91(-1.27%)
Sep 12, 2005 70.42 71.78 70.23 71.56 1,892,961 +1.14(+1.62%)
Sep 09, 2005 70.91 70.99 70.05 70.42 2,715,816 -0.48(-0.67%)
Sep 08, 2005 71.58 71.63 70.53 70.90 2,162,867 -0.75(-1.05%)
Sep 07, 2005 71.89 72.14 71.48 71.65 1,306,033 -0.18(-0.25%)
Sep 06, 2005 71.16 72.23 71.16 71.82 1,599,610 +0.74(+1.04%)
Sep 02, 2005 70.91 71.64 70.91 71.08 1,414,992 -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.