Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 84.75 85.01 83.86 83.99 1,613,508 -0.24(-0.29%)
Nov 29, 2005 83.89 84.79 83.89 84.23 1,372,795 +0.89(+1.07%)
Nov 28, 2005 84.47 84.75 83.19 83.33 1,777,974 -1.14(-1.34%)
Nov 25, 2005 84.62 84.92 84.40 84.47 339,508 +0.07(+0.08%)
Nov 23, 2005 84.36 84.93 84.14 84.40 908,339 -0.13(-0.15%)
Nov 22, 2005 84.32 84.80 84.02 84.53 2,415,613 +0.22(+0.27%)
Nov 21, 2005 84.14 84.91 83.61 84.31 1,994,976 +0.16(+0.19%)
Nov 18, 2005 83.41 84.15 83.06 84.14 2,544,396 +1.77(+2.15%)
Nov 17, 2005 80.92 82.37 80.92 82.37 1,557,252 +1.95(+2.43%)
Nov 16, 2005 80.83 80.94 79.24 80.42 2,459,199 -0.51(-0.63%)
Nov 15, 2005 82.04 82.16 80.71 80.93 2,506,273 -1.97(-2.38%)
Nov 14, 2005 82.55 83.02 82.13 82.90 1,369,889 +0.30(+0.36%)
Nov 11, 2005 82.30 83.10 82.27 82.59 2,066,573 +0.34(+0.41%)
Nov 10, 2005 81.46 82.31 80.84 82.26 1,269,583 +0.64(+0.78%)
Nov 09, 2005 81.11 81.73 80.62 81.62 999,463 +0.52(+0.64%)
Nov 08, 2005 81.12 81.56 80.70 81.11 990,165 -0.02(-0.02%)
Nov 07, 2005 80.49 81.28 80.46 81.12 1,177,296 +0.65(+0.80%)
Nov 04, 2005 81.49 81.72 80.07 80.48 1,794,013 -1.02(-1.25%)
Nov 03, 2005 80.44 82.44 80.27 81.49 2,714,906 +1.05(+1.30%)
Nov 02, 2005 79.50 80.46 79.07 80.44 2,587,866 +1.52(+1.93%)
Nov 01, 2005 79.20 79.56 78.83 78.92 1,945,461 -0.17(-0.22%)
Oct 31, 2005 78.02 79.36 78.02 79.09 1,717,766 +1.12(+1.43%)
Oct 28, 2005 77.42 78.28 77.36 77.97 1,672,320 +0.96(+1.25%)
Oct 27, 2005 77.60 77.85 76.53 77.01 1,513,201 -0.83(-1.06%)
Oct 26, 2005 77.94 78.41 77.67 77.84 1,436,141 -0.53(-0.68%)
Oct 25, 2005 78.29 79.10 77.85 78.37 2,602,627 +0.09(+0.11%)
Oct 24, 2005 76.49 78.68 76.46 78.28 2,635,869 +2.12(+2.78%)
Oct 21, 2005 76.76 76.85 75.97 76.17 2,355,406 -0.58(-0.76%)
Oct 20, 2005 76.96 77.52 76.22 76.75 2,406,315 +0.33(+0.43%)
Oct 19, 2005 75.79 76.66 74.65 76.43 2,026,706 +0.64(+0.84%)
Oct 18, 2005 75.66 75.94 75.24 75.79 1,322,932 -0.06(-0.08%)
Oct 17, 2005 75.37 75.85 75.06 75.85 1,115,461 +0.48(+0.64%)
Oct 14, 2005 74.77 75.45 73.96 75.37 1,596,306 +0.88(+1.18%)
Oct 13, 2005 74.42 75.01 73.97 74.49 2,132,011 -0.46(-0.62%)
Oct 12, 2005 75.68 76.48 74.28 74.95 2,114,693 -1.01(-1.33%)
Oct 11, 2005 76.01 76.43 75.66 75.96 1,811,564 +0.22(+0.28%)
Oct 10, 2005 75.41 76.23 74.92 75.75 1,512,504 +0.55(+0.73%)
Oct 07, 2005 75.19 75.63 74.62 75.20 2,219,416 +0.13(+0.17%)
Oct 06, 2005 74.28 75.54 74.16 75.07 3,245,264 +1.41(+1.92%)
Oct 05, 2005 73.86 74.82 73.20 73.66 2,250,682 +0.02(+0.02%)
Oct 04, 2005 73.94 74.86 73.64 73.64 1,530,520 -0.60(-0.81%)
Oct 03, 2005 74.75 74.96 74.02 74.24 2,153,049 -0.72(-0.96%)
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%)
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.