Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 87.55 87.83 86.64 86.77 1,561,796 -0.25(-0.29%)
Nov 29, 2005 86.66 87.60 86.66 87.02 1,328,798 +0.92(+1.07%)
Nov 28, 2005 87.27 87.55 85.94 86.09 1,720,991 -1.17(-1.34%)
Nov 25, 2005 87.42 87.73 87.20 87.27 328,627 +0.07(+0.08%)
Nov 23, 2005 87.15 87.75 86.93 87.20 879,227 -0.13(-0.15%)
Nov 22, 2005 87.11 87.60 86.80 87.33 2,338,194 +0.23(+0.27%)
Nov 21, 2005 86.93 87.72 86.38 87.10 1,931,038 +0.17(+0.19%)
Nov 18, 2005 86.17 86.94 85.81 86.93 2,462,850 +1.83(+2.15%)
Nov 17, 2005 83.60 85.10 83.60 85.10 1,507,344 +2.02(+2.43%)
Nov 16, 2005 83.51 83.62 81.86 83.08 2,380,384 -0.52(-0.63%)
Nov 15, 2005 84.75 84.88 83.38 83.61 2,425,948 -2.04(-2.38%)
Nov 14, 2005 85.28 85.77 84.85 85.64 1,325,985 +0.31(+0.36%)
Nov 11, 2005 85.03 85.85 84.99 85.33 2,000,341 +0.35(+0.41%)
Nov 10, 2005 84.16 85.04 83.52 84.98 1,228,893 +0.66(+0.78%)
Nov 09, 2005 83.80 84.43 83.29 84.33 967,431 +0.53(+0.64%)
Nov 08, 2005 83.81 84.26 83.37 83.79 958,431 -0.02(-0.02%)
Nov 07, 2005 83.15 83.97 83.13 83.81 1,139,564 +0.67(+0.80%)
Nov 04, 2005 84.19 84.42 82.72 83.14 1,736,517 -1.05(-1.25%)
Nov 03, 2005 83.11 85.17 82.93 84.19 2,627,895 +1.08(+1.30%)
Nov 02, 2005 82.13 83.13 81.69 83.11 2,504,927 +1.57(+1.93%)
Nov 01, 2005 81.82 82.19 81.45 81.53 1,883,111 -0.18(-0.22%)
Oct 31, 2005 80.60 81.99 80.60 81.71 1,662,713 +1.16(+1.43%)
Oct 28, 2005 79.99 80.88 79.92 80.56 1,618,724 +1.00(+1.25%)
Oct 27, 2005 80.17 80.43 79.06 79.56 1,464,704 -0.85(-1.06%)
Oct 26, 2005 80.52 81.01 80.25 80.41 1,390,113 -0.55(-0.68%)
Oct 25, 2005 80.89 81.72 80.42 80.97 2,519,215 +0.09(+0.11%)
Oct 24, 2005 79.02 81.29 78.99 80.88 2,551,391 +2.19(+2.78%)
Oct 21, 2005 79.30 79.39 78.49 78.69 2,279,917 -0.60(-0.76%)
Oct 20, 2005 79.51 80.09 78.74 79.29 2,329,194 +0.34(+0.43%)
Oct 19, 2005 78.30 79.20 77.13 78.96 1,961,752 +0.66(+0.84%)
Oct 18, 2005 78.17 78.45 77.73 78.30 1,280,533 -0.06(-0.08%)
Oct 17, 2005 77.86 78.36 77.54 78.36 1,079,712 +0.50(+0.64%)
Oct 14, 2005 77.24 77.95 76.41 77.86 1,545,145 +0.91(+1.18%)
Oct 13, 2005 76.89 77.49 76.42 76.96 2,063,682 -0.48(-0.62%)
Oct 12, 2005 78.18 79.01 76.74 77.44 2,046,918 -1.04(-1.33%)
Oct 11, 2005 78.53 78.97 78.17 78.48 1,753,505 +0.22(+0.28%)
Oct 10, 2005 77.91 78.75 77.40 78.25 1,464,029 +0.57(+0.73%)
Oct 07, 2005 77.68 78.13 77.09 77.69 2,148,285 +0.13(+0.17%)
Oct 06, 2005 76.73 78.04 76.62 77.55 3,141,256 +1.46(+1.92%)
Oct 05, 2005 76.31 77.29 75.62 76.09 2,178,549 +0.02(+0.02%)
Oct 04, 2005 76.39 77.34 76.08 76.08 1,481,467 -0.62(-0.81%)
Oct 03, 2005 77.22 77.45 76.47 76.70 2,084,045 -0.75(-0.96%)
Sep 30, 2005 77.35 77.68 76.82 77.45 1,346,011 +0.11(+0.14%)
Sep 29, 2005 76.00 77.57 75.29 77.34 2,608,207 +1.56(+2.06%)
Sep 28, 2005 74.98 76.20 75.11 75.77 2,177,537 +0.80(+1.07%)
Sep 27, 2005 74.63 75.17 74.29 74.97 2,198,238 +0.60(+0.80%)
Sep 26, 2005 74.45 74.76 74.09 74.38 3,084,441 +0.52(+0.70%)
Sep 23, 2005 73.86 74.55 73.53 73.86 2,553,304 -0.20(-0.28%)
Sep 22, 2005 73.42 74.43 73.03 74.07 3,171,970 +0.16(+0.22%)
Sep 21, 2005 71.89 74.28 72.58 73.91 8,128,159 +5.47(+7.99%)
Sep 20, 2005 69.72 69.72 68.27 68.44 3,569,788 -0.83(-1.19%)
Sep 19, 2005 70.68 70.93 69.12 69.27 3,142,944 -2.01(-2.82%)
Sep 16, 2005 71.33 71.41 70.44 71.28 2,574,793 +0.42(+0.59%)
Sep 15, 2005 71.10 71.46 70.44 70.86 931,205 -0.07(-0.10%)
Sep 14, 2005 71.04 71.45 70.85 70.93 1,273,895 -0.20(-0.27%)
Sep 13, 2005 72.04 72.04 70.84 71.13 2,092,820 -0.92(-1.27%)
Sep 12, 2005 70.89 72.26 70.71 72.04 1,880,298 +1.15(+1.62%)
Sep 09, 2005 71.38 71.47 70.52 70.89 2,697,648 -0.48(-0.67%)
Sep 08, 2005 72.06 72.11 71.00 71.37 2,148,398 -0.76(-1.05%)
Sep 07, 2005 72.38 72.63 71.96 72.13 1,297,296 -0.18(-0.25%)
Sep 06, 2005 71.64 72.72 71.64 72.31 1,588,910 +0.75(+1.04%)
Sep 02, 2005 71.39 72.12 71.39 71.56 1,405,526 -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.