Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 76.74 80.38 76.17 80.38 11,083 +3.64(+4.74%)
Oct 28, 2005 76.57 76.74 76.57 76.74 440 -0.01(-0.01%)
Oct 27, 2005 76.35 77.49 76.34 76.74 6,132 +0.24(+0.31%)
Oct 26, 2005 76.61 77.63 76.35 76.51 5,010 -3.24(-4.06%)
Oct 25, 2005 77.70 79.74 77.54 79.74 4,210 +1.96(+2.52%)
Oct 24, 2005 78.07 79.53 77.02 77.78 1,335 +1.44(+1.89%)
Oct 21, 2005 78.25 78.25 76.34 76.34 1,027 -0.75(-0.97%)
Oct 20, 2005 76.55 77.09 76.55 77.09 344 -0.24(-0.31%)
Oct 19, 2005 76.48 77.32 76.34 77.32 3,442 +0.72(+0.93%)
Oct 18, 2005 76.48 76.61 76.34 76.61 735 +0.01(+0.01%)
Oct 17, 2005 76.60 76.60 76.60 76.60 0 +0.00(+0.00%)
Oct 14, 2005 76.63 76.63 76.57 76.60 594 +0.27(+0.35%)
Oct 13, 2005 76.51 76.51 76.34 76.34 2,505 -0.67(-0.88%)
Oct 12, 2005 77.90 78.38 76.68 77.01 4,348 -0.32(-0.41%)
Oct 11, 2005 78.34 78.39 77.29 77.33 9,783 -2.23(-2.80%)
Oct 10, 2005 80.25 80.25 79.29 79.56 1,027 +0.41(+0.52%)
Oct 07, 2005 80.60 81.05 77.88 79.15 3,155 +0.42(+0.53%)
Oct 06, 2005 79.74 79.78 78.67 78.73 12,962 -1.57(-1.96%)
Oct 05, 2005 79.74 80.96 79.74 80.31 4,020 +0.63(+0.80%)
Oct 04, 2005 79.31 80.69 79.08 79.68 3,521 -0.44(-0.54%)
Oct 03, 2005 80.86 80.87 79.75 80.11 7,049 -1.08(-1.33%)
Sep 30, 2005 81.53 81.79 81.19 81.19 8,778 -1.16(-1.41%)
Sep 29, 2005 82.65 83.02 82.31 82.35 2,404 -0.55(-0.67%)
Sep 28, 2005 83.08 84.02 82.90 82.90 604 -0.15(-0.18%)
Sep 27, 2005 83.14 83.67 82.93 83.05 2,422 -0.04(-0.05%)
Sep 26, 2005 81.00 83.09 81.00 83.09 8,759 +1.12(+1.37%)
Sep 23, 2005 81.97 82.70 79.29 81.97 14,309 +3.65(+4.67%)
Sep 22, 2005 78.59 78.93 77.99 78.31 6,859 -1.28(-1.61%)
Sep 21, 2005 80.42 80.43 79.40 79.59 3,202 -0.83(-1.03%)
Sep 20, 2005 79.25 80.43 79.25 80.43 4,225 +0.19(+0.24%)
Sep 19, 2005 80.43 80.43 80.23 80.23 1,216 +0.38(+0.47%)
Sep 16, 2005 80.35 80.35 79.28 79.85 2,991 +0.15(+0.19%)
Sep 15, 2005 79.28 79.70 79.28 79.70 528 -0.43(-0.54%)
Sep 14, 2005 80.63 80.63 80.05 80.13 880 -0.63(-0.78%)
Sep 13, 2005 81.78 81.78 80.76 80.76 595 -0.12(-0.14%)
Sep 12, 2005 81.77 81.77 80.66 80.88 1,301 -0.91(-1.12%)
Sep 09, 2005 81.71 81.79 81.71 81.79 1,429 +0.05(+0.06%)
Sep 08, 2005 80.94 81.75 80.90 81.74 1,439 +0.88(+1.09%)
Sep 07, 2005 80.87 80.93 80.30 80.86 5,138 +0.65(+0.82%)
Sep 06, 2005 75.66 80.21 75.66 80.21 3,020 +3.46(+4.51%)
Sep 02, 2005 77.76 77.76 76.51 76.74 10,244 +0.19(+0.25%)
Sep 01, 2005 75.67 78.41 75.67 76.55 10,732 +0.89(+1.17%)
Aug 31, 2005 78.99 80.40 75.67 75.67 40,070 -3.73(-4.70%)
Aug 30, 2005 79.06 79.76 79.06 79.40 1,542 -0.38(-0.48%)
Aug 29, 2005 79.23 79.78 78.80 79.78 1,571 +0.27(+0.34%)
Aug 26, 2005 79.24 79.51 79.24 79.51 1,057 -0.23(-0.29%)
Aug 25, 2005 79.74 79.75 79.74 79.74 2,790 +0.00(+0.00%)
Aug 24, 2005 79.74 79.84 79.23 79.74 1,173 -0.55(-0.68%)
Aug 23, 2005 80.88 80.88 79.56 80.29 1,027 -1.15(-1.41%)
Aug 22, 2005 81.73 81.73 81.44 81.44 921 +0.85(+1.05%)
Aug 19, 2005 80.60 81.60 79.37 80.60 2,913 -1.25(-1.53%)
Aug 18, 2005 81.45 81.85 81.45 81.85 2,284 +0.73(+0.89%)
Aug 17, 2005 81.56 81.56 81.12 81.12 3,849 -0.74(-0.90%)
Aug 16, 2005 81.79 81.86 81.79 81.86 2,036 -0.27(-0.33%)
Aug 15, 2005 82.14 82.16 82.13 82.13 1,308 -0.11(-0.13%)
Aug 12, 2005 82.24 82.24 82.24 82.24 494 -0.88(-1.06%)
Aug 11, 2005 82.46 83.12 82.20 83.12 2,067 +1.25(+1.53%)
Aug 10, 2005 82.81 82.81 81.86 81.86 1,762 -0.95(-1.14%)
Aug 09, 2005 83.83 83.83 82.75 82.81 8,040 -1.00(-1.20%)
Aug 08, 2005 81.96 83.81 81.79 83.81 9,824 +1.89(+2.30%)
Aug 05, 2005 82.52 82.53 81.59 81.92 2,928 -0.01(-0.02%)
Aug 04, 2005 81.22 81.94 81.22 81.94 2,824 +0.48(+0.59%)
Aug 03, 2005 81.95 81.95 80.95 81.45 4,737 -0.67(-0.82%)
Aug 02, 2005 80.55 82.13 77.89 82.13 14,921 +2.19(+2.74%)
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.