Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 71.94 71.96 71.88 71.93 245,711 +0.01(+0.01%)
Nov 29, 2005 71.99 71.99 71.89 71.92 196,636 -0.05(-0.07%)
Nov 28, 2005 71.97 72.00 71.94 71.98 239,675 +0.02(+0.02%)
Nov 25, 2005 71.93 71.98 71.93 71.96 95,802 +0.06(+0.09%)
Nov 23, 2005 71.98 71.98 71.87 71.89 266,504 -0.09(-0.12%)
Nov 22, 2005 71.89 72.00 71.86 71.98 1,518,649 +0.10(+0.14%)
Nov 21, 2005 71.88 71.91 71.83 71.89 285,396 +0.04(+0.06%)
Nov 18, 2005 71.79 71.86 71.79 71.84 230,731 +0.00(+0.00%)
Nov 17, 2005 71.75 71.88 71.75 71.84 510,203 +0.06(+0.09%)
Nov 16, 2005 71.74 71.81 71.73 71.78 367,449 +0.09(+0.12%)
Nov 15, 2005 71.67 71.74 71.65 71.69 279,136 +0.05(+0.07%)
Nov 14, 2005 71.72 71.72 71.64 71.64 501,372 -0.11(-0.15%)
Nov 11, 2005 71.66 71.78 71.65 71.74 236,544 +0.03(+0.04%)
Nov 10, 2005 71.70 71.73 71.65 71.72 325,975 +0.10(+0.14%)
Nov 09, 2005 71.72 71.72 71.62 71.62 222,683 -0.09(-0.12%)
Nov 08, 2005 71.70 71.73 71.67 71.71 266,168 +0.09(+0.12%)
Nov 07, 2005 71.64 71.66 71.61 71.62 272,205 -0.01(-0.01%)
Nov 04, 2005 71.64 71.66 71.59 71.63 195,406 +0.00(+0.00%)
Nov 03, 2005 71.65 71.68 71.59 71.63 255,549 -0.04(-0.05%)
Nov 02, 2005 71.67 71.69 71.63 71.66 168,577 -0.01(-0.01%)
Nov 01, 2005 71.72 71.72 71.62 71.67 714,665 -0.19(-0.26%)
Oct 31, 2005 71.85 71.90 71.83 71.86 329,664 -0.03(-0.04%)
Oct 28, 2005 71.92 71.93 71.82 71.89 413,506 +0.00(+0.00%)
Oct 27, 2005 71.89 71.92 71.83 71.89 344,197 +0.05(+0.07%)
Oct 26, 2005 71.89 71.89 71.81 71.83 250,853 -0.03(-0.04%)
Oct 25, 2005 71.94 71.98 71.85 71.86 417,195 -0.13(-0.17%)
Oct 24, 2005 71.99 72.00 71.93 71.98 310,213 -0.03(-0.04%)
Oct 21, 2005 72.00 72.02 71.97 72.01 405,457 +0.04(+0.06%)
Oct 20, 2005 71.93 71.97 71.89 71.97 361,748 +0.00(+0.00%)
Oct 19, 2005 72.00 72.00 71.92 71.97 643,008 +0.04(+0.05%)
Oct 18, 2005 71.89 71.94 71.89 71.93 269,634 +0.06(+0.09%)
Oct 17, 2005 71.92 71.95 71.86 71.87 344,532 -0.04(-0.05%)
Oct 14, 2005 71.88 71.95 71.84 71.90 380,864 +0.02(+0.02%)
Oct 13, 2005 71.91 71.91 71.86 71.89 613,161 +0.00(+0.00%)
Oct 12, 2005 71.95 71.95 71.88 71.89 569,116 -0.05(-0.07%)
Oct 11, 2005 71.89 71.95 71.89 71.94 241,240 -0.02(-0.02%)
Oct 10, 2005 72.08 72.10 71.95 71.96 127,886 -0.01(-0.01%)
Oct 07, 2005 71.92 71.98 71.88 71.97 174,502 +0.05(+0.07%)
Oct 06, 2005 71.97 71.97 71.90 71.91 372,256 +0.00(+0.00%)
Oct 05, 2005 71.89 71.97 71.89 71.91 457,327 +0.04(+0.05%)
Oct 04, 2005 71.93 71.93 71.84 71.88 532,673 -0.01(-0.01%)
Oct 03, 2005 71.95 71.95 71.84 71.89 237,327 -0.24(-0.33%)
Sep 30, 2005 72.19 72.19 72.09 72.13 223,353 -0.06(-0.09%)
Sep 29, 2005 72.20 72.23 72.15 72.19 272,652 -0.03(-0.04%)
Sep 28, 2005 72.16 72.23 72.16 72.22 272,429 +0.03(+0.04%)
Sep 27, 2005 72.24 72.26 72.14 72.19 296,463 -0.03(-0.04%)
Sep 26, 2005 72.15 72.23 72.15 72.22 181,992 -0.05(-0.07%)
Sep 23, 2005 72.27 72.34 72.23 72.27 146,666 -0.06(-0.09%)
Sep 22, 2005 72.34 72.38 72.31 72.33 459,451 +0.03(+0.04%)
Sep 21, 2005 72.33 72.35 72.29 72.31 519,929 +0.07(+0.10%)
Sep 20, 2005 72.29 72.31 72.20 72.23 324,858 -0.05(-0.07%)
Sep 19, 2005 72.30 72.35 72.25 72.29 211,057 +0.02(+0.02%)
Sep 16, 2005 72.32 72.37 72.23 72.27 269,187 -0.08(-0.11%)
Sep 15, 2005 72.35 72.36 72.30 72.35 19,451 +0.01(+0.01%)
Sep 14, 2005 72.39 72.39 72.32 72.34 374,492 -0.01(-0.01%)
Sep 13, 2005 72.32 72.38 72.31 72.35 763,852 +0.04(+0.06%)
Sep 12, 2005 72.31 72.31 72.24 72.31 175,620 -0.03(-0.04%)
Sep 09, 2005 72.31 72.38 72.31 72.33 507,967 +0.02(+0.02%)
Sep 08, 2005 72.39 72.39 72.31 72.31 252,418 -0.04(-0.05%)
Sep 07, 2005 72.40 72.40 72.31 72.35 991,789 -0.05(-0.07%)
Sep 06, 2005 72.37 72.42 72.32 72.40 266,727 -0.12(-0.16%)
Sep 02, 2005 72.41 72.52 72.40 72.52 228,496 +0.09(+0.12%)
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.