Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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.