Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 79.62 79.92 78.22 79.67 8,863,422 -0.10(-0.13%)
Sep 29, 2005 79.90 80.35 79.30 79.77 7,513,156 -0.05(-0.06%)
Sep 28, 2005 80.24 80.75 79.25 79.82 9,079,086 -0.15(-0.19%)
Sep 27, 2005 82.35 82.35 79.80 79.97 12,237,855 -2.08(-2.54%)
Sep 26, 2005 83.38 84.30 81.20 82.05 10,810,734 -1.24(-1.49%)
Sep 23, 2005 83.29 84.27 83.16 83.29 7,381,221 -0.71(-0.85%)
Sep 22, 2005 84.00 84.94 83.28 84.00 6,778,387 -0.35(-0.41%)
Sep 21, 2005 85.33 85.97 84.13 84.35 9,245,526 -0.63(-0.74%)
Sep 20, 2005 86.10 86.92 84.25 84.98 8,637,118 -1.19(-1.38%)
Sep 19, 2005 84.90 86.54 84.76 86.17 10,848,356 +1.31(+1.54%)
Sep 16, 2005 83.92 85.01 83.30 84.86 11,139,777 +1.28(+1.53%)
Sep 15, 2005 83.60 84.60 83.27 83.58 9,214,549 +1.21(+1.47%)
Sep 14, 2005 82.81 83.77 82.31 82.37 6,065,800 -0.40(-0.48%)
Sep 13, 2005 83.50 84.10 82.75 82.77 8,023,033 -0.60(-0.72%)
Sep 12, 2005 84.70 85.45 83.35 83.37 10,894,221 -1.14(-1.35%)
Sep 09, 2005 82.48 84.97 82.33 84.51 12,551,271 +2.22(+2.70%)
Sep 08, 2005 81.17 83.75 81.12 82.29 8,630,297 +0.63(+0.77%)
Sep 07, 2005 82.35 82.42 81.42 81.66 5,539,972 -0.72(-0.87%)
Sep 06, 2005 80.57 82.43 80.50 82.38 7,874,353 +2.05(+2.55%)
Sep 02, 2005 80.37 80.65 79.80 80.33 3,903,999 +0.26(+0.32%)
Sep 01, 2005 79.64 80.75 79.61 80.07 6,058,557 +0.17(+0.21%)
Aug 31, 2005 80.13 80.60 79.36 79.90 7,856,237 -0.26(-0.32%)
Aug 30, 2005 79.85 80.48 79.39 80.16 6,700,150 +0.07(+0.09%)
Aug 29, 2005 78.36 80.22 78.13 80.09 6,243,786 +1.41(+1.79%)
Aug 26, 2005 79.28 79.46 78.50 78.68 3,984,466 -0.90(-1.13%)
Aug 25, 2005 79.05 79.79 78.82 79.58 4,495,821 +0.84(+1.07%)
Aug 24, 2005 78.63 79.98 78.42 78.74 6,234,288 -0.08(-0.10%)
Aug 23, 2005 78.96 79.42 78.09 78.82 5,178,039 -0.37(-0.47%)
Aug 22, 2005 79.38 79.94 78.65 79.19 5,993,493 -0.47(-0.59%)
Aug 19, 2005 79.72 79.79 79.40 79.66 5,006,745 +0.09(+0.11%)
Aug 18, 2005 78.80 80.00 78.10 79.57 7,234,990 +0.57(+0.72%)
Aug 17, 2005 79.65 80.10 79.00 79.00 5,427,677 -0.51(-0.64%)
Aug 16, 2005 80.17 81.34 79.50 79.51 5,807,248 -1.08(-1.34%)
Aug 15, 2005 80.45 81.15 79.85 80.59 4,824,225 +0.17(+0.21%)
Aug 12, 2005 80.36 81.13 79.76 80.42 5,205,521 -0.42(-0.52%)
Aug 11, 2005 79.68 81.00 79.40 80.84 8,305,577 +1.36(+1.71%)
Aug 10, 2005 80.21 80.59 79.44 79.48 8,547,404 -0.68(-0.85%)
Aug 09, 2005 79.03 80.24 78.78 80.16 13,392,429 -0.24(-0.30%)
Aug 08, 2005 81.94 82.40 80.05 80.40 9,093,973 -1.49(-1.82%)
Aug 05, 2005 82.40 83.10 81.37 81.89 6,161,341 -0.79(-0.96%)
Aug 04, 2005 83.39 83.72 82.07 82.68 9,339,145 -1.32(-1.57%)
Aug 03, 2005 82.33 84.02 82.02 84.00 9,878,594 +1.37(+1.66%)
Aug 02, 2005 81.66 82.98 81.57 82.63 9,057,388 +1.00(+1.23%)
Aug 01, 2005 79.71 82.17 79.71 81.63 10,053,632 +1.86(+2.33%)
Jul 29, 2005 80.39 81.14 79.75 79.77 8,781,927 -1.23(-1.52%)
Jul 28, 2005 80.99 81.56 80.75 81.00 7,698,850 -0.28(-0.34%)
Jul 27, 2005 81.54 82.23 80.63 81.28 10,536,415 -0.86(-1.05%)
Jul 26, 2005 80.86 82.50 80.77 82.14 12,295,186 +1.07(+1.32%)
Jul 25, 2005 80.39 81.77 80.21 81.07 14,166,461 -0.24(-0.30%)
Jul 22, 2005 80.86 81.43 79.05 81.31 16,327,283 -0.64(-0.78%)
Jul 21, 2005 80.19 82.00 79.38 81.95 25,523,676 +0.78(+0.96%)
Jul 20, 2005 77.46 83.10 77.12 81.17 81,209,776 +10.65(+15.10%)
Jul 19, 2005 70.76 72.00 70.06 70.52 15,324,482 +0.02(+0.03%)
Jul 18, 2005 70.22 70.96 69.70 70.50 7,589,234 -0.13(-0.18%)
Jul 15, 2005 70.53 71.25 69.87 70.63 9,178,285 +0.20(+0.28%)
Jul 14, 2005 69.05 70.58 69.00 70.43 11,082,884 +1.47(+2.13%)
Jul 13, 2005 69.33 69.74 68.75 68.96 6,121,895 -0.51(-0.73%)
Jul 12, 2005 68.30 69.82 68.30 69.47 9,026,251 +0.50(+0.72%)
Jul 11, 2005 68.66 69.38 68.31 68.97 12,233,745 -0.16(-0.23%)
Jul 08, 2005 66.75 69.69 66.67 69.13 20,097,312 +2.20(+3.29%)
Jul 07, 2005 64.16 67.32 64.13 66.93 26,916,140 +3.33(+5.24%)
Jul 06, 2005 62.35 64.50 62.31 63.60 12,310,805 +1.09(+1.74%)
Jul 05, 2005 60.84 62.78 60.71 62.51 8,273,200 +1.65(+2.71%)
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.