Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 88.12 89.20 87.45 88.56 5,821,600 +0.44(+0.50%)
Oct 28, 2005 84.95 88.57 84.45 88.12 6,465,800 +4.32(+5.16%)
Oct 27, 2005 83.50 84.99 83.30 83.80 7,494,800 +2.10(+2.57%)
Oct 26, 2005 86.00 86.20 80.80 81.70 9,118,000 -3.20(-3.77%)
Oct 25, 2005 87.50 87.72 83.51 84.90 5,917,600 -3.42(-3.87%)
Oct 24, 2005 87.60 88.42 87.19 88.32 2,835,600 +1.05(+1.20%)
Oct 21, 2005 86.35 87.32 86.01 87.27 4,155,800 +2.21(+2.60%)
Oct 20, 2005 86.55 86.69 85.04 85.06 3,331,800 -1.73(-1.99%)
Oct 19, 2005 83.70 86.79 83.11 86.79 3,209,800 +2.86(+3.41%)
Oct 18, 2005 84.25 84.71 83.32 83.93 2,161,400 -0.59(-0.70%)
Oct 17, 2005 82.30 84.59 82.30 84.52 3,758,800 +2.18(+2.65%)
Oct 14, 2005 81.12 83.26 81.12 82.34 4,217,200 +1.42(+1.75%)
Oct 13, 2005 80.50 81.45 80.00 80.92 4,218,600 -0.28(-0.34%)
Oct 12, 2005 82.75 82.95 81.08 81.20 6,252,000 -1.55(-1.87%)
Oct 11, 2005 82.99 83.70 82.40 82.75 2,596,000 -0.20(-0.24%)
Oct 10, 2005 82.65 84.18 82.60 82.95 2,167,200 +0.25(+0.30%)
Oct 07, 2005 83.07 83.58 82.31 82.70 2,383,800 -0.21(-0.25%)
Oct 06, 2005 84.10 84.18 82.25 82.91 2,787,200 -1.08(-1.29%)
Oct 05, 2005 85.13 85.51 83.92 83.99 2,968,400 -1.13(-1.33%)
Oct 04, 2005 86.10 87.11 85.00 85.12 3,302,800 -0.98(-1.14%)
Oct 03, 2005 86.45 86.87 85.35 86.10 2,892,200 -0.04(-0.05%)
Sep 30, 2005 84.87 86.62 84.80 86.14 3,946,800 +1.44(+1.70%)
Sep 29, 2005 82.54 85.00 82.41 84.70 4,631,200 +1.30(+1.56%)
Sep 28, 2005 83.19 83.72 82.98 83.40 2,906,600 +0.01(+0.01%)
Sep 27, 2005 82.70 83.75 82.62 83.39 4,375,600 +0.82(+0.99%)
Sep 26, 2005 82.00 82.87 81.80 82.57 3,516,400 +1.33(+1.64%)
Sep 23, 2005 80.74 83.68 80.56 81.24 5,639,200 +0.30(+0.37%)
Sep 22, 2005 79.45 80.95 79.40 80.94 2,846,000 +1.06(+1.33%)
Sep 21, 2005 80.50 80.90 79.82 79.88 2,626,200 -0.98(-1.21%)
Sep 20, 2005 81.20 81.85 80.75 80.86 2,866,600 -0.11(-0.14%)
Sep 19, 2005 81.75 81.75 80.63 80.97 2,288,400 -0.92(-1.12%)
Sep 16, 2005 81.80 82.50 81.12 81.89 4,080,600 +0.89(+1.10%)
Sep 15, 2005 80.47 81.31 80.17 81.00 3,748,200 +0.60(+0.75%)
Sep 14, 2005 80.58 81.61 80.10 80.40 4,572,200 -0.18(-0.22%)
Sep 13, 2005 83.00 83.25 80.40 80.58 5,820,400 -3.37(-4.01%)
Sep 12, 2005 84.60 84.98 83.70 83.95 3,200,800 -0.80(-0.94%)
Sep 09, 2005 83.78 84.96 83.56 84.75 2,373,200 +1.00(+1.19%)
Sep 08, 2005 81.75 84.13 81.70 83.75 4,754,600 +0.55(+0.66%)
Sep 07, 2005 81.60 83.56 81.56 83.20 4,783,600 +1.15(+1.40%)
Sep 06, 2005 80.07 82.05 79.95 82.05 3,597,600 +1.95(+2.43%)
Sep 02, 2005 79.60 80.21 79.50 80.10 2,101,600 +0.40(+0.50%)
Sep 01, 2005 79.45 80.12 79.03 79.70 2,894,400 +0.03(+0.04%)
Aug 31, 2005 79.00 79.75 78.57 79.67 3,692,800 +0.63(+0.80%)
Aug 30, 2005 78.33 79.30 78.05 79.04 3,277,400 +0.69(+0.88%)
Aug 29, 2005 76.93 78.50 76.84 78.35 2,696,600 +0.62(+0.80%)
Aug 26, 2005 78.55 78.58 77.30 77.73 3,178,600 -0.77(-0.98%)
Aug 25, 2005 77.10 78.60 76.81 78.50 2,994,400 +1.79(+2.33%)
Aug 24, 2005 77.59 77.85 76.71 76.71 2,295,200 -0.88(-1.13%)
Aug 23, 2005 78.00 78.41 77.59 77.59 2,179,400 -0.18(-0.23%)
Aug 22, 2005 77.90 78.70 77.51 77.77 2,523,600 +0.20(+0.26%)
Aug 19, 2005 77.80 78.03 77.20 77.57 2,548,400 -0.04(-0.05%)
Aug 18, 2005 77.81 78.61 77.37 77.61 3,612,600 -0.12(-0.15%)
Aug 17, 2005 78.20 78.20 77.04 77.73 2,925,600 -0.76(-0.97%)
Aug 16, 2005 79.15 79.30 78.34 78.49 1,757,000 -0.76(-0.96%)
Aug 15, 2005 79.28 79.37 78.72 79.25 2,348,200 -0.23(-0.29%)
Aug 12, 2005 79.33 79.64 78.54 79.48 3,352,600 +0.21(+0.26%)
Aug 11, 2005 78.09 79.37 78.08 79.27 3,690,600 +1.17(+1.50%)
Aug 10, 2005 77.39 79.00 77.20 78.10 5,091,000 +1.11(+1.44%)
Aug 09, 2005 74.94 77.15 74.67 76.99 4,872,200 +2.11(+2.82%)
Aug 08, 2005 75.90 76.32 74.28 74.88 3,359,200 -0.67(-0.89%)
Aug 05, 2005 76.77 77.07 75.50 75.55 5,161,600 -1.22(-1.59%)
Aug 04, 2005 76.89 77.00 76.56 76.77 4,690,200 -0.12(-0.16%)
Aug 03, 2005 77.00 77.40 76.20 76.89 5,195,400 +0.01(+0.01%)
Aug 02, 2005 77.83 77.85 76.51 76.88 6,638,600 -0.92(-1.18%)
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.