Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 83.97 84.10 83.18 83.37 318,700 -0.83(-0.99%)
Sep 29, 2005 83.60 84.44 83.02 84.20 698,700 +2.37(+2.90%)
Sep 28, 2005 81.19 81.84 81.01 81.83 423,300 +0.96(+1.19%)
Sep 27, 2005 81.50 81.51 80.50 80.87 306,100 -0.88(-1.08%)
Sep 26, 2005 80.97 81.93 80.31 81.75 491,100 +0.55(+0.68%)
Sep 23, 2005 81.20 81.61 80.55 81.20 434,500 -0.41(-0.50%)
Sep 22, 2005 82.89 82.90 80.51 81.61 636,200 -0.76(-0.92%)
Sep 21, 2005 82.47 83.29 82.26 82.37 452,000 +0.86(+1.06%)
Sep 20, 2005 81.98 82.30 81.10 81.51 470,800 +0.21(+0.26%)
Sep 19, 2005 79.76 81.74 79.72 81.30 929,200 +1.80(+2.26%)
Sep 16, 2005 80.70 80.70 79.32 79.50 369,400 -0.75(-0.93%)
Sep 15, 2005 79.90 80.98 79.80 80.25 328,100 +0.78(+0.98%)
Sep 14, 2005 79.40 79.82 78.81 79.47 467,700 +0.18(+0.23%)
Sep 13, 2005 79.99 79.99 79.20 79.29 440,700 -0.74(-0.92%)
Sep 12, 2005 81.50 81.50 79.50 80.03 746,400 -1.21(-1.49%)
Sep 09, 2005 79.99 81.49 79.81 81.24 970,700 +1.56(+1.96%)
Sep 08, 2005 80.10 80.25 79.38 79.68 569,800 -0.77(-0.96%)
Sep 07, 2005 81.00 81.34 80.24 80.45 493,600 -0.55(-0.68%)
Sep 06, 2005 82.00 82.16 80.80 81.00 722,300 -0.81(-0.99%)
Sep 02, 2005 81.81 82.45 81.60 81.81 1,151,200 -1.49(-1.79%)
Sep 01, 2005 82.10 83.50 82.10 83.30 1,451,900 +1.15(+1.40%)
Aug 30, 2005 82.30 82.75 81.80 82.15 835,200 -0.67(-0.81%)
Aug 29, 2005 83.00 83.38 82.25 82.82 442,900 +0.47(+0.57%)
Aug 26, 2005 82.03 84.35 82.03 82.35 434,200 -1.63(-1.94%)
Aug 25, 2005 82.80 84.28 82.26 83.98 1,246,900 +3.83(+4.78%)
Aug 24, 2005 81.02 81.03 79.56 80.15 1,827,000 -1.55(-1.90%)
Aug 23, 2005 82.00 82.29 81.28 81.70 638,600 +0.10(+0.12%)
Aug 22, 2005 82.01 82.39 81.50 81.60 1,485,000 -0.20(-0.24%)
Aug 19, 2005 81.30 82.89 81.24 81.80 1,483,500 -1.35(-1.62%)
Aug 18, 2005 84.60 84.61 82.54 83.15 1,687,500 -1.85(-2.18%)
Aug 17, 2005 88.65 88.93 84.37 85.00 1,081,100 -3.95(-4.44%)
Aug 16, 2005 90.60 90.66 88.33 88.95 823,600 -2.55(-2.79%)
Aug 15, 2005 92.15 92.34 91.11 91.50 248,600 -0.60(-0.65%)
Aug 12, 2005 92.25 92.38 91.37 92.10 432,100 -0.12(-0.13%)
Aug 11, 2005 92.10 92.60 91.27 92.22 350,600 -0.03(-0.03%)
Aug 10, 2005 90.65 92.25 90.50 92.25 740,000 +2.62(+2.92%)
Aug 09, 2005 91.00 91.10 89.10 89.63 606,000 -1.96(-2.14%)
Aug 08, 2005 90.50 92.44 90.30 91.59 566,100 +3.01(+3.40%)
Aug 05, 2005 88.03 89.25 87.27 88.58 443,700 +0.64(+0.73%)
Aug 04, 2005 88.00 88.88 86.37 87.94 1,070,000 -1.91(-2.13%)
Aug 03, 2005 90.50 91.60 89.63 89.85 1,195,500 -4.65(-4.92%)
Aug 02, 2005 94.50 95.65 93.90 94.50 965,900 +1.83(+1.97%)
Aug 01, 2005 90.60 92.79 90.50 92.67 751,200 +3.44(+3.86%)
Jul 29, 2005 90.01 90.20 89.20 89.23 469,900 +1.98(+2.27%)
Jul 28, 2005 86.65 87.36 86.31 87.25 409,200 -0.16(-0.18%)
Jul 27, 2005 87.30 87.58 86.73 87.41 467,100 +1.91(+2.23%)
Jul 26, 2005 86.00 86.03 85.22 85.50 405,300 -0.56(-0.65%)
Jul 25, 2005 85.23 86.18 85.11 86.06 797,900 +2.36(+2.82%)
Jul 22, 2005 82.80 83.70 82.30 83.70 415,300 +0.80(+0.97%)
Jul 21, 2005 82.70 83.90 81.86 82.90 1,766,200 +5.01(+6.43%)
Jul 20, 2005 78.28 78.67 77.02 77.89 540,400 +0.05(+0.06%)
Jul 19, 2005 76.50 78.00 76.47 77.84 271,200 +0.99(+1.29%)
Jul 18, 2005 77.15 77.23 76.10 76.85 325,100 -0.30(-0.39%)
Jul 15, 2005 77.15 77.60 76.57 77.15 392,200 -0.29(-0.37%)
Jul 14, 2005 79.00 79.24 77.00 77.44 971,500 -1.32(-1.68%)
Jul 13, 2005 79.00 79.19 78.19 78.76 480,300 +0.40(+0.51%)
Jul 12, 2005 77.82 78.70 77.76 78.36 507,800 +0.76(+0.98%)
Jul 11, 2005 77.66 78.25 75.71 77.60 408,800 -0.06(-0.08%)
Jul 08, 2005 77.50 78.00 77.22 77.66 538,500 -0.43(-0.55%)
Jul 07, 2005 77.45 78.20 76.39 78.09 474,400 -0.13(-0.17%)
Jul 06, 2005 78.49 79.15 77.81 78.22 609,300 +0.82(+1.06%)
Jul 05, 2005 75.50 77.45 75.47 77.40 584,300 +2.45(+3.27%)
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.