Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 72.22 73.66 72.22 73.20 1,903,700 +1.10(+1.53%)
Sep 29, 2005 70.85 72.22 70.25 72.10 2,186,000 +1.00(+1.41%)
Sep 28, 2005 72.00 72.19 69.50 71.10 3,401,500 -0.90(-1.25%)
Sep 27, 2005 73.74 74.42 71.61 72.00 3,173,800 -1.39(-1.89%)
Sep 26, 2005 74.15 74.97 72.80 73.39 2,648,900 -0.61(-0.82%)
Sep 23, 2005 73.43 74.15 72.83 74.00 2,143,500 +0.30(+0.41%)
Sep 22, 2005 70.50 74.00 70.45 73.70 5,453,700 +2.98(+4.21%)
Sep 21, 2005 71.95 72.75 70.66 70.72 3,504,600 -0.03(-0.04%)
Sep 20, 2005 70.75 73.80 70.46 70.75 3,634,800 -2.90(-3.94%)
Sep 19, 2005 75.35 75.61 73.23 73.65 2,784,100 -1.35(-1.80%)
Sep 16, 2005 77.40 77.44 74.32 75.00 3,961,100 -2.05(-2.66%)
Sep 15, 2005 76.80 77.90 76.65 77.05 1,546,600 +0.50(+0.65%)
Sep 14, 2005 75.65 77.03 74.95 76.55 2,387,100 +0.64(+0.84%)
Sep 13, 2005 75.75 76.33 75.15 75.91 1,786,100 +0.03(+0.04%)
Sep 12, 2005 76.30 77.29 75.79 75.88 2,362,000 -0.34(-0.45%)
Sep 09, 2005 75.10 76.48 74.92 76.22 2,240,700 +1.53(+2.05%)
Sep 08, 2005 72.51 74.72 72.50 74.69 3,198,600 -1.20(-1.58%)
Sep 07, 2005 74.25 75.92 74.14 75.89 2,354,400 +1.53(+2.06%)
Sep 06, 2005 74.36 74.58 72.92 74.36 1,994,300 +1.67(+2.30%)
Sep 02, 2005 73.85 74.49 72.41 72.69 1,522,500 -1.09(-1.48%)
Sep 01, 2005 74.44 74.94 72.41 73.78 3,089,700 -0.42(-0.57%)
Aug 31, 2005 71.05 74.60 70.56 74.20 3,778,400 +3.70(+5.25%)
Aug 30, 2005 69.50 71.22 69.50 70.50 1,945,300 +0.63(+0.90%)
Aug 29, 2005 69.45 70.79 69.12 69.87 2,098,400 -0.22(-0.31%)
Aug 26, 2005 71.05 71.16 69.26 70.09 2,571,100 -0.96(-1.35%)
Aug 25, 2005 74.00 74.00 70.95 71.05 2,890,800 -1.15(-1.59%)
Aug 24, 2005 70.92 74.10 70.04 72.20 3,775,200 +1.24(+1.75%)
Aug 23, 2005 72.70 72.70 69.63 70.96 3,502,100 -1.25(-1.73%)
Aug 22, 2005 72.15 72.61 71.41 72.21 2,228,400 +0.23(+0.32%)
Aug 19, 2005 72.25 73.03 71.51 71.98 2,077,900 -0.05(-0.07%)
Aug 18, 2005 71.98 72.75 71.07 72.03 1,943,300 -0.06(-0.08%)
Aug 17, 2005 72.35 72.84 71.33 72.09 2,252,100 -0.57(-0.78%)
Aug 16, 2005 74.03 74.75 72.38 72.66 1,819,200 -1.32(-1.78%)
Aug 15, 2005 73.82 74.47 73.00 73.98 1,478,700 -0.04(-0.05%)
Aug 12, 2005 73.13 74.05 72.64 74.02 1,713,600 +0.32(+0.43%)
Aug 11, 2005 72.84 73.86 72.55 73.70 1,743,600 +0.95(+1.31%)
Aug 10, 2005 74.49 74.75 72.30 72.75 2,236,100 -0.25(-0.34%)
Aug 09, 2005 72.48 73.85 72.00 73.00 2,917,600 +0.55(+0.76%)
Aug 08, 2005 74.40 75.22 71.50 72.45 3,776,700 -2.05(-2.75%)
Aug 05, 2005 77.10 77.10 73.22 74.50 4,666,800 -3.86(-4.93%)
Aug 04, 2005 78.00 79.20 77.35 78.36 2,416,100 -0.87(-1.10%)
Aug 03, 2005 80.71 80.97 78.93 79.23 2,910,200 -2.09(-2.57%)
Aug 02, 2005 81.25 82.06 80.44 81.32 1,874,700 -0.18(-0.22%)
Aug 01, 2005 83.86 83.86 79.87 81.50 2,298,100 -0.41(-0.50%)
Jul 29, 2005 83.30 83.51 81.47 81.91 1,840,500 -1.95(-2.33%)
Jul 28, 2005 82.80 84.56 81.70 83.86 2,235,500 +2.59(+3.19%)
Jul 27, 2005 80.90 81.34 79.27 81.27 2,148,300 +0.23(+0.28%)
Jul 26, 2005 79.98 81.25 79.19 81.04 2,391,400 +1.04(+1.30%)
Jul 25, 2005 83.22 83.80 79.85 80.00 2,438,600 -3.45(-4.13%)
Jul 22, 2005 82.60 83.54 81.50 83.45 1,673,500 +1.45(+1.77%)
Jul 21, 2005 83.32 83.50 81.68 82.00 2,586,200 -2.40(-2.84%)
Jul 20, 2005 83.90 85.45 83.25 84.40 2,102,100 +0.40(+0.48%)
Jul 19, 2005 82.42 84.27 81.65 84.00 2,593,900 +1.70(+2.07%)
Jul 18, 2005 82.56 82.76 81.67 82.30 2,127,500 -0.17(-0.21%)
Jul 15, 2005 79.25 82.80 79.22 82.47 3,293,800 +3.05(+3.84%)
Jul 14, 2005 81.00 82.00 78.65 79.42 2,930,300 -1.32(-1.63%)
Jul 13, 2005 79.70 80.76 79.25 80.74 2,123,700 +0.59(+0.74%)
Jul 12, 2005 80.80 81.37 79.50 80.15 3,276,600 -1.15(-1.41%)
Jul 11, 2005 79.95 81.51 79.15 81.30 2,078,100 +2.07(+2.61%)
Jul 08, 2005 78.58 79.53 78.00 79.23 2,500,500 +0.75(+0.96%)
Jul 07, 2005 75.60 78.48 75.55 78.48 2,774,300 +2.32(+3.05%)
Jul 06, 2005 76.05 76.67 75.50 76.16 2,654,800 +1.16(+1.55%)
Jul 05, 2005 73.25 75.49 72.94 75.00 2,921,000 -0.73(-0.96%)
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.