Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 86.22 86.50 85.48 85.58 2,387,501 -1.25(-1.44%)
Dec 29, 2005 87.11 87.60 86.75 86.83 1,586,304 -0.27(-0.31%)
Dec 28, 2005 86.19 87.42 85.98 87.10 1,613,415 +0.93(+1.08%)
Dec 27, 2005 87.54 88.02 85.86 86.17 1,684,387 -1.42(-1.62%)
Dec 23, 2005 87.97 88.29 87.15 87.58 1,011,470 +0.01(+0.01%)
Dec 22, 2005 87.86 88.61 87.36 87.57 2,284,128 -0.34(-0.38%)
Dec 21, 2005 87.43 88.46 87.43 87.91 3,141,751 +1.08(+1.24%)
Dec 20, 2005 85.73 87.74 85.48 86.83 4,040,591 +1.32(+1.55%)
Dec 19, 2005 87.66 87.93 84.96 85.50 4,813,796 -2.15(-2.45%)
Dec 16, 2005 88.79 89.18 87.64 87.65 3,037,716 -0.73(-0.82%)
Dec 15, 2005 88.43 89.08 88.00 88.38 2,848,162 +0.27(+0.31%)
Dec 14, 2005 88.47 89.31 87.82 88.11 2,830,970 -0.25(-0.28%)
Dec 13, 2005 89.20 89.20 87.71 88.35 3,877,045 -0.60(-0.67%)
Dec 12, 2005 89.88 90.16 88.24 88.95 3,389,053 -0.59(-0.66%)
Dec 09, 2005 87.25 89.71 87.25 89.54 3,480,524 +2.52(+2.90%)
Dec 08, 2005 86.05 87.39 86.05 87.02 2,332,839 +1.15(+1.34%)
Dec 07, 2005 85.43 86.20 85.03 85.87 4,047,644 -0.24(-0.27%)
Dec 06, 2005 86.97 87.47 85.98 86.10 3,696,968 -0.39(-0.45%)
Dec 05, 2005 86.68 86.79 85.48 86.49 3,804,970 -0.16(-0.19%)
Dec 02, 2005 86.17 86.79 85.98 86.66 1,967,176 +0.48(+0.56%)
Dec 01, 2005 84.57 86.22 84.57 86.17 3,399,192 +2.25(+2.68%)
Nov 30, 2005 85.10 85.71 83.86 83.92 4,079,824 -1.64(-1.92%)
Nov 29, 2005 84.80 85.87 84.51 85.57 3,625,335 +1.31(+1.55%)
Nov 28, 2005 86.66 87.04 84.09 84.26 3,266,284 -2.12(-2.46%)
Nov 25, 2005 86.11 86.61 85.94 86.38 1,139,529 +0.70(+0.82%)
Nov 23, 2005 86.17 86.96 85.69 85.69 2,363,476 -0.26(-0.31%)
Nov 22, 2005 85.84 86.52 85.81 85.95 2,751,842 +0.29(+0.34%)
Nov 21, 2005 85.84 85.95 85.47 85.66 2,366,342 -0.35(-0.41%)
Nov 18, 2005 86.16 86.20 85.62 86.01 2,783,802 +0.46(+0.54%)
Nov 17, 2005 85.00 85.85 84.22 85.55 4,295,166 +0.25(+0.30%)
Nov 16, 2005 85.20 85.60 84.12 85.29 5,663,704 +2.51(+3.04%)
Nov 15, 2005 81.98 83.48 81.76 82.78 4,976,460 +0.57(+0.70%)
Nov 14, 2005 81.56 82.39 81.37 82.21 2,907,012 +0.80(+0.98%)
Nov 11, 2005 81.66 81.98 81.02 81.41 2,719,442 -0.25(-0.30%)
Nov 10, 2005 80.39 81.67 80.29 81.66 4,174,821 +1.53(+1.91%)
Nov 09, 2005 80.03 80.62 79.78 80.12 2,921,780 +0.27(+0.34%)
Nov 08, 2005 80.03 80.25 79.44 79.85 2,540,908 -0.49(-0.61%)
Nov 07, 2005 80.30 81.12 80.08 80.34 2,895,330 +0.23(+0.28%)
Nov 04, 2005 80.62 80.92 79.76 80.11 3,592,714 -0.12(-0.15%)
Nov 03, 2005 80.80 81.57 80.08 80.23 4,755,827 -0.75(-0.93%)
Nov 02, 2005 81.35 81.45 80.18 80.98 5,631,083 -0.37(-0.46%)
Nov 01, 2005 80.36 81.65 80.24 81.36 5,379,373 +1.00(+1.24%)
Oct 31, 2005 79.96 80.94 79.35 80.36 6,415,749 +0.40(+0.50%)
Oct 28, 2005 77.08 80.37 76.63 79.96 7,125,696 +3.92(+5.16%)
Oct 27, 2005 75.77 77.12 75.59 76.04 8,259,715 +1.91(+2.57%)
Oct 26, 2005 78.04 78.22 73.32 74.13 10,048,579 -2.90(-3.77%)
Oct 25, 2005 79.40 79.60 75.78 77.04 6,521,547 -3.10(-3.87%)
Oct 24, 2005 79.49 80.23 79.12 80.14 3,125,000 +0.95(+1.20%)
Oct 21, 2005 78.35 79.23 78.04 79.19 4,579,939 +2.01(+2.60%)
Oct 20, 2005 78.53 78.66 77.16 77.18 3,671,841 -1.57(-1.99%)
Oct 19, 2005 75.95 78.75 75.41 78.75 3,537,390 +2.60(+3.41%)
Oct 18, 2005 76.45 76.87 75.60 76.16 2,381,991 -0.54(-0.70%)
Oct 17, 2005 74.68 76.76 74.68 76.69 4,142,421 +1.98(+2.65%)
Oct 14, 2005 73.61 75.55 73.61 74.71 4,647,605 +1.29(+1.75%)
Oct 13, 2005 73.05 73.91 72.59 73.43 4,649,148 -0.25(-0.34%)
Oct 12, 2005 75.09 75.27 73.57 73.68 6,890,076 -1.41(-1.87%)
Oct 11, 2005 75.30 75.95 74.77 75.09 2,860,946 -0.18(-0.24%)
Oct 10, 2005 75.00 76.38 74.95 75.27 2,388,383 +0.23(+0.30%)
Oct 07, 2005 75.38 75.84 74.69 75.04 2,627,089 -0.19(-0.25%)
Oct 06, 2005 76.31 76.38 74.63 75.23 3,071,660 -0.98(-1.29%)
Oct 05, 2005 77.25 77.59 76.15 76.21 3,271,353 -1.03(-1.33%)
Oct 04, 2005 78.13 79.04 77.13 77.24 3,639,882 -0.89(-1.14%)
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.