Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 56.72 56.73 55.62 56.46 2,728,200 -0.51(-0.90%)
Sep 29, 2005 54.75 57.06 54.75 56.97 6,410,600 +2.37(+4.34%)
Sep 28, 2005 56.19 56.48 54.50 54.60 7,468,200 -1.10(-1.97%)
Sep 27, 2005 55.75 56.13 54.90 55.70 2,885,000 +0.28(+0.51%)
Sep 26, 2005 56.44 56.59 55.15 55.42 2,267,200 -0.58(-1.04%)
Sep 23, 2005 56.00 56.28 55.22 56.00 3,435,600 -0.50(-0.88%)
Sep 22, 2005 56.56 56.72 55.92 56.50 2,996,800 -0.06(-0.11%)
Sep 21, 2005 57.40 57.51 56.30 56.56 3,138,200 -0.94(-1.63%)
Sep 20, 2005 59.18 59.30 57.34 57.50 3,286,400 -1.59(-2.69%)
Sep 19, 2005 59.80 59.82 58.77 59.09 1,867,600 -0.60(-1.01%)
Sep 16, 2005 59.16 59.77 59.07 59.69 4,550,100 +0.83(+1.41%)
Sep 15, 2005 59.30 59.39 58.37 58.86 1,996,000 -0.79(-1.32%)
Sep 14, 2005 58.23 59.70 58.23 59.65 5,025,000 +1.42(+2.44%)
Sep 13, 2005 58.90 58.91 57.89 58.23 3,320,100 -0.81(-1.37%)
Sep 12, 2005 58.19 59.64 57.99 59.04 4,065,900 +0.99(+1.71%)
Sep 09, 2005 57.91 58.16 57.86 58.05 3,037,800 +0.09(+0.16%)
Sep 08, 2005 58.00 58.20 57.63 57.96 2,990,800 +0.06(+0.10%)
Sep 07, 2005 58.00 58.05 57.28 57.90 3,304,500 -0.20(-0.34%)
Sep 06, 2005 57.93 58.73 57.58 58.10 3,933,900 +0.34(+0.59%)
Sep 02, 2005 58.35 58.75 57.17 57.76 3,976,600 -0.21(-0.36%)
Sep 01, 2005 59.70 59.71 57.77 57.97 6,965,300 -2.41(-3.99%)
Aug 31, 2005 60.00 60.60 59.34 60.38 3,093,400 +0.38(+0.63%)
Aug 30, 2005 60.10 60.18 59.41 60.00 2,303,000 -0.18(-0.30%)
Aug 29, 2005 59.62 60.31 59.20 60.18 1,753,700 +0.57(+0.96%)
Aug 26, 2005 60.25 60.30 59.61 59.61 2,243,800 -0.73(-1.21%)
Aug 25, 2005 60.65 60.80 60.23 60.34 2,119,100 -0.09(-0.15%)
Aug 24, 2005 61.31 61.62 60.37 60.43 2,328,800 -1.08(-1.76%)
Aug 23, 2005 61.75 61.84 61.19 61.51 1,401,200 -0.09(-0.15%)
Aug 22, 2005 61.20 61.84 61.00 61.60 2,106,800 +0.72(+1.18%)
Aug 19, 2005 61.20 61.24 60.71 60.88 1,504,000 -0.10(-0.16%)
Aug 18, 2005 61.00 61.35 60.79 60.98 1,711,100 -0.20(-0.33%)
Aug 17, 2005 61.05 61.47 60.50 61.18 2,206,300 +0.18(+0.30%)
Aug 16, 2005 61.25 61.59 60.87 61.00 2,823,700 -0.37(-0.60%)
Aug 15, 2005 61.80 61.85 60.87 61.37 2,965,300 -0.55(-0.89%)
Aug 12, 2005 62.23 62.41 61.84 61.92 1,723,200 -0.51(-0.82%)
Aug 11, 2005 61.82 62.46 61.49 62.43 2,021,500 +0.61(+0.99%)
Aug 10, 2005 62.55 62.67 61.56 61.82 2,675,300 -0.33(-0.53%)
Aug 09, 2005 62.05 62.67 61.90 62.15 1,222,600 +0.32(+0.52%)
Aug 08, 2005 61.94 62.45 61.72 61.83 1,170,900 -0.09(-0.15%)
Aug 05, 2005 62.70 62.70 61.35 61.92 2,639,300 -1.00(-1.59%)
Aug 04, 2005 63.25 63.26 62.81 62.92 1,536,100 -0.51(-0.80%)
Aug 03, 2005 63.45 63.55 62.86 63.43 2,401,200 -0.03(-0.05%)
Aug 02, 2005 63.70 63.90 63.40 63.46 1,650,500 -0.06(-0.09%)
Aug 01, 2005 63.90 64.12 63.29 63.52 2,732,500 +0.24(+0.38%)
Jul 29, 2005 64.76 64.76 63.17 63.28 2,004,300 -1.48(-2.29%)
Jul 28, 2005 64.53 64.77 64.06 64.76 1,635,000 +0.48(+0.75%)
Jul 27, 2005 65.09 65.31 63.91 64.28 2,639,500 -0.81(-1.24%)
Jul 26, 2005 64.70 65.31 64.54 65.09 1,613,500 +0.39(+0.60%)
Jul 25, 2005 65.60 65.65 64.45 64.70 1,697,900 -0.95(-1.45%)
Jul 22, 2005 65.60 65.90 65.30 65.65 1,783,100 +0.12(+0.18%)
Jul 21, 2005 66.60 66.80 65.53 65.53 2,028,900 -1.20(-1.80%)
Jul 20, 2005 66.20 66.80 66.00 66.73 1,590,200 +0.20(+0.30%)
Jul 19, 2005 66.65 66.80 65.90 66.53 1,719,700 +0.08(+0.12%)
Jul 18, 2005 66.55 66.79 66.45 66.45 1,142,100 -0.10(-0.15%)
Jul 15, 2005 66.66 66.75 66.10 66.55 1,202,200 -0.10(-0.15%)
Jul 14, 2005 66.35 66.91 66.25 66.65 1,727,000 +0.30(+0.45%)
Jul 13, 2005 66.55 66.74 66.24 66.35 2,236,200 -0.20(-0.30%)
Jul 12, 2005 65.95 66.55 65.80 66.55 1,700,600 +0.42(+0.64%)
Jul 11, 2005 66.00 66.25 65.60 66.13 1,733,400 +0.03(+0.05%)
Jul 08, 2005 65.65 66.15 65.25 66.10 1,524,400 +0.45(+0.69%)
Jul 07, 2005 64.55 65.71 64.01 65.65 1,821,400 +0.65(+1.00%)
Jul 06, 2005 65.80 65.84 65.00 65.00 2,186,900 -0.34(-0.52%)
Jul 05, 2005 65.84 65.91 65.26 65.34 3,415,900 -0.50(-0.76%)
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.