Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 84.76 85.02 83.87 84.00 1,613,283 -0.24(-0.29%)
Nov 29, 2005 83.90 84.80 83.90 84.24 1,372,603 +0.89(+1.07%)
Nov 28, 2005 84.48 84.76 83.20 83.35 1,777,726 -1.14(-1.34%)
Nov 25, 2005 84.63 84.93 84.41 84.48 339,461 +0.07(+0.08%)
Nov 23, 2005 84.37 84.95 84.16 84.41 908,212 -0.13(-0.15%)
Nov 22, 2005 84.33 84.81 84.03 84.54 2,415,276 +0.22(+0.27%)
Nov 21, 2005 84.16 84.92 83.62 84.32 1,994,697 +0.16(+0.19%)
Nov 18, 2005 83.42 84.16 83.07 84.16 2,544,041 +1.77(+2.15%)
Nov 17, 2005 80.93 82.38 80.93 82.38 1,557,035 +1.95(+2.43%)
Nov 16, 2005 80.84 80.95 79.25 80.43 2,458,856 -0.51(-0.63%)
Nov 15, 2005 82.05 82.17 80.72 80.94 2,505,923 -1.97(-2.38%)
Nov 14, 2005 82.56 83.04 82.14 82.91 1,369,698 +0.30(+0.36%)
Nov 11, 2005 82.31 83.11 82.28 82.61 2,066,285 +0.34(+0.41%)
Nov 10, 2005 81.47 82.32 80.85 82.27 1,269,405 +0.64(+0.78%)
Nov 09, 2005 81.13 81.74 80.63 81.63 999,324 +0.52(+0.64%)
Nov 08, 2005 81.13 81.57 80.71 81.12 990,027 -0.02(-0.02%)
Nov 07, 2005 80.50 81.29 80.47 81.13 1,177,131 +0.65(+0.80%)
Nov 04, 2005 81.50 81.73 80.08 80.49 1,793,763 -1.02(-1.25%)
Nov 03, 2005 80.45 82.45 80.28 81.50 2,714,527 +1.05(+1.30%)
Nov 02, 2005 79.51 80.47 79.08 80.45 2,587,505 +1.52(+1.93%)
Nov 01, 2005 79.21 79.57 78.85 78.93 1,945,190 -0.17(-0.22%)
Oct 31, 2005 78.03 79.37 78.03 79.10 1,717,527 +1.12(+1.43%)
Oct 28, 2005 77.43 78.30 77.37 77.99 1,672,087 +0.96(+1.25%)
Oct 27, 2005 77.62 77.86 76.54 77.02 1,512,990 -0.83(-1.06%)
Oct 26, 2005 77.95 78.42 77.68 77.85 1,435,940 -0.53(-0.68%)
Oct 25, 2005 78.30 79.11 77.86 78.38 2,602,264 +0.09(+0.11%)
Oct 24, 2005 76.50 78.69 76.47 78.30 2,635,501 +2.12(+2.78%)
Oct 21, 2005 76.77 76.86 75.98 76.18 2,355,077 -0.59(-0.76%)
Oct 20, 2005 76.97 77.53 76.23 76.76 2,405,979 +0.33(+0.43%)
Oct 19, 2005 75.80 76.67 74.66 76.44 2,026,424 +0.64(+0.84%)
Oct 18, 2005 75.67 75.95 75.25 75.80 1,322,748 -0.06(-0.08%)
Oct 17, 2005 75.38 75.86 75.07 75.86 1,115,306 +0.48(+0.64%)
Oct 14, 2005 74.78 75.46 73.97 75.38 1,596,083 +0.88(+1.18%)
Oct 13, 2005 74.43 75.02 73.98 74.50 2,131,714 -0.46(-0.62%)
Oct 12, 2005 75.69 76.49 74.29 74.97 2,114,398 -1.01(-1.33%)
Oct 11, 2005 76.02 76.45 75.67 75.97 1,811,311 +0.22(+0.28%)
Oct 10, 2005 75.42 76.24 74.93 75.76 1,512,293 +0.55(+0.73%)
Oct 07, 2005 75.20 75.64 74.63 75.21 2,219,106 +0.13(+0.17%)
Oct 06, 2005 74.29 75.55 74.17 75.08 3,244,811 +1.41(+1.92%)
Oct 05, 2005 73.87 74.83 73.21 73.67 2,250,368 +0.02(+0.02%)
Oct 04, 2005 73.95 74.87 73.65 73.65 1,530,306 -0.60(-0.81%)
Oct 03, 2005 74.76 74.97 74.03 74.25 2,152,748 -0.72(-0.96%)
Sep 30, 2005 74.88 75.20 74.37 74.97 1,390,384 +0.10(+0.14%)
Sep 29, 2005 73.57 75.09 72.88 74.87 2,694,189 +1.51(+2.06%)
Sep 28, 2005 72.59 73.77 72.71 73.36 2,249,322 +0.77(+1.07%)
Sep 27, 2005 72.25 72.77 71.92 72.58 2,270,706 +0.58(+0.80%)
Sep 26, 2005 72.07 72.38 71.72 72.01 3,186,123 +0.50(+0.70%)
Sep 23, 2005 71.51 72.17 71.19 71.51 2,637,477 -0.20(-0.28%)
Sep 22, 2005 71.08 72.06 70.70 71.70 3,276,538 +0.15(+0.22%)
Sep 21, 2005 69.60 71.91 70.27 71.55 8,396,115 +5.29(+7.99%)
Sep 20, 2005 67.50 67.50 66.09 66.26 3,687,471 -0.80(-1.19%)
Sep 19, 2005 68.43 68.67 66.91 67.06 3,246,555 -1.94(-2.82%)
Sep 16, 2005 69.05 69.13 68.19 69.00 2,659,674 +0.40(+0.59%)
Sep 15, 2005 68.83 69.18 68.19 68.60 961,903 -0.07(-0.10%)
Sep 14, 2005 68.77 69.17 68.59 68.67 1,315,891 -0.19(-0.27%)
Sep 13, 2005 69.74 69.74 68.58 68.86 2,161,813 -0.89(-1.27%)
Sep 12, 2005 68.63 69.96 68.45 69.74 1,942,285 +1.11(+1.62%)
Sep 09, 2005 69.11 69.19 68.27 68.63 2,786,580 -0.46(-0.67%)
Sep 08, 2005 69.76 69.81 68.74 69.10 2,219,223 -0.73(-1.05%)
Sep 07, 2005 70.07 70.31 69.66 69.83 1,340,064 -0.17(-0.25%)
Sep 06, 2005 69.35 70.40 69.35 70.00 1,641,290 +0.72(+1.04%)
Sep 02, 2005 69.11 69.82 69.11 69.28 1,451,861 -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.