Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 56.25 56.42 56.07 56.31 423,400 -0.16(-0.28%)
Sep 29, 2005 56.09 56.48 55.57 56.47 561,300 +0.21(+0.37%)
Sep 28, 2005 56.80 56.94 55.88 56.26 546,900 -0.06(-0.11%)
Sep 27, 2005 55.95 56.59 55.95 56.32 874,600 +0.26(+0.46%)
Sep 26, 2005 55.68 56.10 55.67 56.06 1,050,800 +0.56(+1.01%)
Sep 23, 2005 55.50 55.61 55.24 55.50 665,800 +0.00(+0.00%)
Sep 22, 2005 55.49 55.74 54.85 55.50 1,029,500 +0.02(+0.04%)
Sep 21, 2005 56.77 56.77 55.43 55.48 1,247,900 -1.60(-2.80%)
Sep 20, 2005 57.65 57.65 56.67 57.08 1,063,700 -0.57(-0.99%)
Sep 19, 2005 58.05 58.06 57.46 57.65 1,325,500 -0.31(-0.53%)
Sep 16, 2005 58.12 58.85 57.70 57.96 3,528,900 +0.09(+0.16%)
Sep 15, 2005 57.85 57.90 57.46 57.87 953,500 +0.27(+0.47%)
Sep 14, 2005 58.11 58.26 57.52 57.60 1,209,200 -0.61(-1.05%)
Sep 13, 2005 59.25 59.34 58.20 58.21 1,002,000 -1.04(-1.76%)
Sep 12, 2005 59.20 59.31 59.02 59.25 677,300 -0.02(-0.03%)
Sep 09, 2005 58.45 59.39 58.18 59.27 798,200 +0.89(+1.52%)
Sep 08, 2005 58.65 59.13 58.37 58.38 901,200 -0.52(-0.88%)
Sep 07, 2005 58.93 59.08 58.61 58.90 800,200 -0.26(-0.44%)
Sep 06, 2005 58.60 59.32 58.59 59.16 474,900 +0.62(+1.06%)
Sep 02, 2005 58.60 58.90 58.25 58.54 631,400 +0.12(+0.21%)
Sep 01, 2005 59.16 59.38 58.19 58.42 915,900 -0.67(-1.13%)
Aug 31, 2005 57.90 59.15 57.90 59.09 1,235,300 +0.99(+1.70%)
Aug 30, 2005 58.20 58.20 57.37 58.10 801,200 -0.23(-0.39%)
Aug 29, 2005 57.95 58.66 57.81 58.33 810,200 +0.10(+0.17%)
Aug 26, 2005 58.36 58.55 58.10 58.23 881,700 +0.01(+0.02%)
Aug 25, 2005 58.35 58.59 57.55 58.22 1,293,000 -0.45(-0.77%)
Aug 24, 2005 59.60 59.68 57.91 58.67 1,933,700 -1.33(-2.22%)
Aug 23, 2005 60.59 60.86 59.98 60.00 1,142,700 -0.82(-1.35%)
Aug 22, 2005 60.70 61.03 60.65 60.82 680,200 +0.06(+0.10%)
Aug 19, 2005 60.97 61.00 60.66 60.76 605,700 +0.17(+0.28%)
Aug 18, 2005 60.34 60.74 60.20 60.59 665,000 +0.23(+0.38%)
Aug 17, 2005 60.64 60.68 60.11 60.36 616,800 -0.24(-0.40%)
Aug 16, 2005 61.52 61.74 60.53 60.60 569,600 -0.90(-1.46%)
Aug 15, 2005 61.62 61.76 61.11 61.50 448,400 -0.04(-0.06%)
Aug 12, 2005 61.70 62.20 61.35 61.54 908,100 -0.21(-0.34%)
Aug 11, 2005 61.92 62.09 61.37 61.75 1,161,900 -0.02(-0.03%)
Aug 10, 2005 62.21 62.45 61.47 61.77 869,400 -0.45(-0.72%)
Aug 09, 2005 61.96 62.45 61.94 62.22 463,700 +0.46(+0.74%)
Aug 08, 2005 61.85 62.00 61.42 61.76 360,800 +0.03(+0.05%)
Aug 05, 2005 62.53 62.53 61.70 61.73 479,900 -0.73(-1.17%)
Aug 04, 2005 62.92 62.92 62.06 62.46 494,700 -0.43(-0.68%)
Aug 03, 2005 63.16 63.31 62.72 62.89 447,700 -0.38(-0.60%)
Aug 02, 2005 62.97 63.68 62.85 63.27 411,800 +0.55(+0.88%)
Aug 01, 2005 63.74 64.06 62.58 62.72 672,700 -1.15(-1.80%)
Jul 29, 2005 64.55 64.80 63.64 63.87 442,900 -0.63(-0.98%)
Jul 28, 2005 63.95 64.68 63.84 64.50 597,500 +0.67(+1.05%)
Jul 27, 2005 63.95 63.96 63.55 63.83 401,500 +0.04(+0.06%)
Jul 26, 2005 62.90 64.10 62.89 63.79 831,000 +1.04(+1.66%)
Jul 25, 2005 62.68 63.25 62.61 62.75 689,200 -0.23(-0.37%)
Jul 22, 2005 62.88 63.10 62.50 62.98 1,005,500 +0.42(+0.67%)
Jul 21, 2005 61.30 63.28 61.30 62.56 1,646,100 +1.46(+2.39%)
Jul 20, 2005 60.90 61.20 60.30 61.10 1,162,300 -0.23(-0.38%)
Jul 19, 2005 61.00 61.42 60.94 61.33 977,000 +0.64(+1.05%)
Jul 18, 2005 60.10 60.83 60.10 60.69 1,025,000 -0.05(-0.08%)
Jul 15, 2005 60.90 61.29 60.59 60.74 700,400 -0.20(-0.33%)
Jul 14, 2005 61.25 61.50 60.62 60.94 679,000 +0.17(+0.28%)
Jul 13, 2005 61.05 61.45 60.58 60.77 691,500 -0.32(-0.52%)
Jul 12, 2005 61.35 61.70 60.85 61.09 778,400 -0.09(-0.15%)
Jul 11, 2005 61.90 61.92 60.90 61.18 677,100 -0.25(-0.41%)
Jul 08, 2005 60.67 61.63 60.65 61.43 760,900 +0.91(+1.50%)
Jul 07, 2005 60.35 61.17 60.26 60.52 1,092,000 -0.73(-1.19%)
Jul 06, 2005 62.10 62.20 61.11 61.25 648,600 -0.66(-1.07%)
Jul 05, 2005 62.10 62.40 61.19 61.91 646,300 -0.32(-0.51%)
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.