Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 61.43 64.08 61.43 62.27 642,200 +1.32(+2.17%)
Oct 28, 2005 59.24 61.05 58.91 60.95 795,100 +1.79(+3.03%)
Oct 27, 2005 62.08 62.08 58.81 59.16 668,300 -2.89(-4.66%)
Oct 26, 2005 64.80 64.81 62.00 62.05 713,700 -2.95(-4.54%)
Oct 25, 2005 65.61 65.80 63.50 65.00 419,700 -0.61(-0.93%)
Oct 24, 2005 64.75 65.75 63.50 65.61 643,400 +1.45(+2.26%)
Oct 21, 2005 63.63 64.55 62.75 64.16 753,000 +1.52(+2.43%)
Oct 20, 2005 62.50 64.24 62.13 62.64 813,800 -1.05(-1.65%)
Oct 19, 2005 61.30 64.00 59.05 63.69 865,700 +1.84(+2.97%)
Oct 18, 2005 62.50 62.80 61.02 61.85 834,200 -0.31(-0.50%)
Oct 17, 2005 61.40 62.19 60.57 62.16 527,500 +1.02(+1.67%)
Oct 14, 2005 62.52 62.74 60.12 61.14 815,400 -0.48(-0.78%)
Oct 13, 2005 62.00 62.17 59.64 61.62 753,100 -0.60(-0.96%)
Oct 12, 2005 62.92 63.17 60.91 62.22 725,100 -1.20(-1.89%)
Oct 11, 2005 66.25 66.58 62.81 63.42 751,900 -1.41(-2.17%)
Oct 10, 2005 67.17 67.17 63.70 64.83 695,000 -2.17(-3.24%)
Oct 07, 2005 65.75 67.59 65.05 67.00 911,500 +1.70(+2.60%)
Oct 06, 2005 69.49 69.49 64.54 65.30 1,170,700 -3.49(-5.07%)
Oct 05, 2005 72.65 72.80 68.46 68.79 901,600 -3.86(-5.31%)
Oct 04, 2005 73.60 75.29 72.65 72.65 437,200 -3.87(-5.06%)
Oct 03, 2005 77.20 78.27 75.68 76.52 356,500 -0.14(-0.18%)
Sep 30, 2005 74.44 76.69 74.44 76.66 379,900 +2.22(+2.98%)
Sep 29, 2005 72.86 74.60 72.25 74.44 529,300 +1.59(+2.18%)
Sep 28, 2005 73.56 74.35 72.06 72.85 1,076,700 -0.70(-0.95%)
Sep 27, 2005 74.60 75.70 73.26 73.55 382,600 -0.85(-1.14%)
Sep 26, 2005 75.45 76.34 74.15 74.40 300,100 +0.20(+0.27%)
Sep 23, 2005 74.20 74.76 73.25 74.20 350,800 -0.81(-1.08%)
Sep 22, 2005 73.92 76.00 72.64 75.01 430,200 +1.23(+1.67%)
Sep 21, 2005 75.12 75.50 73.00 73.78 558,200 -0.22(-0.30%)
Sep 20, 2005 79.89 80.63 73.67 74.00 730,000 -5.90(-7.38%)
Sep 19, 2005 81.00 81.70 78.58 79.90 439,400 +0.16(+0.20%)
Sep 16, 2005 83.64 83.64 79.19 79.74 536,500 -2.90(-3.51%)
Sep 15, 2005 82.58 83.68 82.14 82.64 141,700 +0.26(+0.32%)
Sep 14, 2005 83.10 84.68 82.30 82.38 317,400 -1.43(-1.71%)
Sep 13, 2005 83.60 85.07 82.92 83.81 293,500 +0.36(+0.43%)
Sep 12, 2005 84.68 85.34 82.75 83.45 380,500 -1.23(-1.45%)
Sep 09, 2005 81.95 85.42 81.25 84.68 1,026,100 +5.82(+7.38%)
Sep 08, 2005 78.14 79.55 77.50 78.86 381,500 -2.39(-2.94%)
Sep 07, 2005 79.90 81.26 79.20 81.25 261,000 +1.35(+1.69%)
Sep 06, 2005 77.90 80.05 77.86 79.90 309,100 +2.25(+2.90%)
Sep 02, 2005 78.94 79.50 77.20 77.65 275,700 -1.29(-1.63%)
Sep 01, 2005 78.04 79.25 75.80 78.94 413,000 +0.65(+0.83%)
Aug 31, 2005 75.50 78.65 75.18 78.29 408,600 +3.02(+4.01%)
Aug 30, 2005 74.30 76.05 74.20 75.27 252,000 +0.97(+1.31%)
Aug 29, 2005 73.91 75.10 73.17 74.30 374,100 -0.30(-0.40%)
Aug 26, 2005 76.22 76.26 74.05 74.60 282,300 -1.37(-1.80%)
Aug 25, 2005 78.00 79.38 75.72 75.97 521,100 -1.26(-1.63%)
Aug 24, 2005 74.87 79.46 73.46 77.23 859,400 +2.23(+2.97%)
Aug 23, 2005 76.35 76.90 74.07 75.00 398,500 -1.35(-1.77%)
Aug 22, 2005 76.21 77.06 75.66 76.35 317,500 +0.15(+0.20%)
Aug 19, 2005 77.14 77.25 75.60 76.20 265,900 -0.74(-0.96%)
Aug 18, 2005 76.48 77.45 75.60 76.94 330,900 +0.46(+0.60%)
Aug 17, 2005 78.65 78.65 76.33 76.48 483,900 -2.64(-3.34%)
Aug 16, 2005 81.63 81.95 78.50 79.12 362,900 -2.26(-2.78%)
Aug 15, 2005 79.23 81.65 79.23 81.38 392,000 +1.77(+2.22%)
Aug 12, 2005 80.75 80.75 78.25 79.61 437,800 -1.32(-1.63%)
Aug 11, 2005 81.25 82.21 79.67 80.93 386,000 +0.18(+0.22%)
Aug 10, 2005 83.25 84.24 80.30 80.75 512,800 -1.43(-1.74%)
Aug 09, 2005 82.50 83.64 80.52 82.18 788,500 +0.22(+0.27%)
Aug 08, 2005 87.02 87.32 81.50 81.96 868,500 -5.06(-5.81%)
Aug 05, 2005 91.00 91.54 85.17 87.02 850,600 -6.15(-6.60%)
Aug 04, 2005 92.95 94.17 92.11 93.17 295,900 -0.32(-0.34%)
Aug 03, 2005 94.98 95.33 93.42 93.49 403,000 -1.49(-1.57%)
Aug 02, 2005 95.74 96.50 94.24 94.98 412,100 -0.77(-0.80%)
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.