Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 74.87 75.19 74.36 74.96 1,390,578 +0.10(+0.14%)
Sep 29, 2005 73.56 75.08 72.87 74.86 2,694,566 +1.51(+2.06%)
Sep 28, 2005 72.58 73.76 72.70 73.35 2,249,636 +0.77(+1.07%)
Sep 27, 2005 72.24 72.76 71.91 72.57 2,271,022 +0.58(+0.80%)
Sep 26, 2005 72.06 72.36 71.71 72.00 3,186,568 +0.50(+0.70%)
Sep 23, 2005 71.50 72.16 71.18 71.50 2,637,845 -0.20(-0.28%)
Sep 22, 2005 71.07 72.05 70.69 71.69 3,276,995 +0.15(+0.22%)
Sep 21, 2005 69.59 71.90 70.26 71.54 8,397,287 +5.29(+7.99%)
Sep 20, 2005 67.49 67.49 66.08 66.25 3,687,985 -0.80(-1.19%)
Sep 19, 2005 68.42 68.66 66.90 67.05 3,247,008 -1.94(-2.82%)
Sep 16, 2005 69.04 69.12 68.18 68.99 2,660,045 +0.40(+0.59%)
Sep 15, 2005 68.82 69.17 68.18 68.59 962,037 -0.07(-0.10%)
Sep 14, 2005 68.76 69.16 68.58 68.66 1,316,075 -0.19(-0.27%)
Sep 13, 2005 69.73 69.73 68.57 68.85 2,162,115 -0.89(-1.27%)
Sep 12, 2005 68.62 69.95 68.44 69.73 1,942,556 +1.11(+1.62%)
Sep 09, 2005 69.10 69.18 68.26 68.62 2,786,969 -0.46(-0.67%)
Sep 08, 2005 69.75 69.80 68.73 69.09 2,219,532 -0.73(-1.05%)
Sep 07, 2005 70.06 70.30 69.65 69.82 1,340,251 -0.17(-0.25%)
Sep 06, 2005 69.35 70.39 69.35 69.99 1,641,519 +0.72(+1.04%)
Sep 02, 2005 69.10 69.81 69.10 69.27 1,452,064 -0.03(-0.05%)
Sep 01, 2005 70.08 70.55 68.93 69.30 2,607,509 -0.77(-1.09%)
Aug 31, 2005 70.23 70.55 69.42 70.07 2,603,906 +0.06(+0.09%)
Aug 30, 2005 70.73 70.73 69.33 70.01 2,449,668 -0.71(-1.01%)
Aug 29, 2005 70.28 70.88 69.54 70.72 1,915,125 +0.45(+0.64%)
Aug 26, 2005 70.95 71.19 69.96 70.27 1,609,672 -0.66(-0.93%)
Aug 25, 2005 71.09 71.28 70.62 70.94 1,403,364 +0.06(+0.08%)
Aug 24, 2005 70.68 72.06 70.59 70.88 2,003,925 -0.11(-0.16%)
Aug 23, 2005 72.32 72.33 70.98 70.99 1,917,101 -1.14(-1.59%)
Aug 22, 2005 72.93 73.13 71.81 72.13 1,740,431 -0.80(-1.10%)
Aug 19, 2005 73.22 73.25 72.54 72.93 1,084,195 +0.07(+0.09%)
Aug 18, 2005 72.23 73.39 71.98 72.86 1,756,936 +0.42(+0.58%)
Aug 17, 2005 72.49 72.79 71.72 72.44 2,705,491 -0.14(-0.19%)
Aug 16, 2005 73.00 73.52 72.43 72.58 2,870,189 -0.60(-0.82%)
Aug 15, 2005 72.74 73.52 72.32 73.18 990,514 +0.35(+0.48%)
Aug 12, 2005 73.04 73.15 72.57 72.83 1,448,926 -0.60(-0.82%)
Aug 11, 2005 72.97 73.72 72.83 73.43 1,572,827 +0.47(+0.65%)
Aug 10, 2005 72.99 74.42 72.82 72.96 2,785,109 +0.15(+0.20%)
Aug 09, 2005 73.00 73.30 72.72 72.81 1,599,328 -0.02(-0.02%)
Aug 08, 2005 73.13 73.26 72.54 72.83 1,746,940 +0.04(+0.06%)
Aug 05, 2005 73.14 73.43 72.61 72.79 1,854,105 -0.34(-0.47%)
Aug 04, 2005 72.61 73.27 72.54 73.13 1,854,686 +0.30(+0.41%)
Aug 03, 2005 73.35 73.35 72.31 72.83 2,226,739 -0.73(-0.99%)
Aug 02, 2005 72.92 73.64 72.61 73.56 1,538,888 +0.64(+0.87%)
Aug 01, 2005 72.39 73.17 72.27 72.92 1,311,658 +0.58(+0.80%)
Jul 29, 2005 73.39 73.68 72.35 72.35 1,433,119 -1.23(-1.67%)
Jul 28, 2005 73.05 73.78 72.88 73.58 1,306,660 +0.72(+0.99%)
Jul 27, 2005 72.98 73.59 72.67 72.86 1,814,470 +0.03(+0.04%)
Jul 26, 2005 72.27 73.12 71.52 72.83 1,627,107 +0.65(+0.89%)
Jul 25, 2005 73.06 73.38 72.13 72.18 2,322,861 -1.03(-1.41%)
Jul 22, 2005 73.48 73.48 72.37 73.22 1,891,414 +0.11(+0.15%)
Jul 21, 2005 72.72 73.89 71.93 73.10 3,384,392 +0.52(+0.72%)
Jul 20, 2005 70.32 72.92 70.25 72.58 3,558,389 +1.89(+2.68%)
Jul 19, 2005 71.07 71.37 70.59 70.69 2,208,491 +0.04(+0.06%)
Jul 18, 2005 71.36 71.44 70.62 70.64 1,352,803 -0.80(-1.12%)
Jul 15, 2005 71.93 71.93 71.06 71.44 1,694,753 -0.31(-0.43%)
Jul 14, 2005 71.93 72.48 71.50 71.75 2,090,052 -0.08(-0.11%)
Jul 13, 2005 71.15 72.00 70.81 71.83 1,540,748 +0.68(+0.96%)
Jul 12, 2005 72.08 72.08 71.08 71.15 1,994,162 -0.90(-1.25%)
Jul 11, 2005 72.49 72.70 71.78 72.06 2,440,254 -0.18(-0.25%)
Jul 08, 2005 71.36 72.70 71.07 72.24 2,692,473 +0.98(+1.38%)
Jul 07, 2005 70.12 71.47 69.26 71.26 2,082,265 +0.46(+0.64%)
Jul 06, 2005 71.13 71.35 70.70 70.80 2,175,249 -0.61(-0.86%)
Jul 05, 2005 70.55 71.68 69.95 71.41 2,952,016 +0.65(+0.92%)
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.