Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 68.67 69.47 68.67 69.16 16,011 +0.96(+1.40%)
Oct 28, 2005 67.75 68.21 67.19 68.20 5,860 +0.87(+1.29%)
Oct 27, 2005 68.51 68.51 67.33 67.33 9,104 -1.20(-1.76%)
Oct 26, 2005 68.82 69.18 68.51 68.53 7,534 -0.17(-0.25%)
Oct 25, 2005 68.83 69.04 68.52 68.71 8,581 -0.30(-0.43%)
Oct 24, 2005 68.07 69.00 68.07 69.00 10,046 +1.11(+1.63%)
Oct 21, 2005 67.46 68.03 67.46 67.89 9,418 +0.81(+1.21%)
Oct 20, 2005 68.02 68.07 66.83 67.08 6,383 -0.74(-1.08%)
Oct 19, 2005 66.51 67.82 66.15 67.82 3,034 +0.93(+1.39%)
Oct 18, 2005 67.55 67.55 66.89 66.89 4,709 -0.88(-1.30%)
Oct 17, 2005 67.51 67.78 67.37 67.77 14,546 +0.36(+0.54%)
Oct 14, 2005 66.82 67.44 66.44 67.41 8,162 +0.99(+1.50%)
Oct 13, 2005 66.54 66.60 65.74 66.41 28,987 -0.17(-0.26%)
Oct 12, 2005 67.39 67.61 66.33 66.58 7,639 -0.96(-1.41%)
Oct 11, 2005 68.17 68.20 67.50 67.54 3,976 -0.38(-0.56%)
Oct 10, 2005 68.48 68.48 67.84 67.92 182,611 -0.57(-0.84%)
Oct 07, 2005 68.39 68.50 68.35 68.50 6,906 +0.32(+0.48%)
Oct 06, 2005 68.74 68.91 67.61 68.17 6,278 -0.90(-1.30%)
Oct 05, 2005 70.38 70.38 69.05 69.07 8,057 -1.43(-2.03%)
Oct 04, 2005 71.16 71.32 70.50 70.50 7,011 -0.64(-0.90%)
Oct 03, 2005 71.03 71.18 70.80 71.14 15,069 +0.42(+0.59%)
Sep 30, 2005 70.26 70.83 70.26 70.72 11,406 +0.51(+0.72%)
Sep 29, 2005 69.53 70.24 69.32 70.22 2,511 +0.69(+0.99%)
Sep 28, 2005 69.47 69.58 69.29 69.53 1,046 +0.15(+0.22%)
Sep 27, 2005 69.22 69.52 69.22 69.38 1,674 -0.06(-0.08%)
Sep 26, 2005 69.37 69.53 69.26 69.43 7,534 +0.35(+0.51%)
Sep 23, 2005 69.08 69.17 69.08 69.08 732 +0.41(+0.60%)
Sep 22, 2005 68.56 68.67 68.33 68.67 2,511 +0.00(+0.00%)
Sep 21, 2005 69.23 69.23 68.67 68.67 13,708 -0.93(-1.33%)
Sep 20, 2005 70.17 70.37 69.38 69.59 8,371 -0.32(-0.45%)
Sep 19, 2005 70.10 70.10 69.82 69.91 2,825 -0.15(-0.22%)
Sep 16, 2005 69.99 70.12 69.79 70.06 2,616 +0.37(+0.53%)
Sep 15, 2005 70.03 70.03 69.68 69.69 1,360 -0.19(-0.27%)
Sep 14, 2005 69.70 70.23 69.51 69.88 40,289 -0.36(-0.52%)
Sep 13, 2005 70.28 70.39 70.11 70.24 3,662 -0.33(-0.47%)
Sep 12, 2005 70.45 70.58 70.45 70.58 2,930 +0.01(+0.01%)
Sep 09, 2005 70.14 70.57 70.14 70.57 2,825 +0.48(+0.68%)
Sep 08, 2005 70.14 70.36 69.99 70.09 194,017 -0.15(-0.22%)
Sep 07, 2005 69.90 70.29 69.90 70.24 5,860 +0.27(+0.38%)
Sep 06, 2005 69.42 69.98 69.42 69.98 7,011 +0.79(+1.15%)
Sep 02, 2005 69.55 69.59 69.18 69.18 1,779 -0.42(-0.60%)
Sep 01, 2005 69.90 69.90 69.51 69.60 11,615 +0.03(+0.04%)
Aug 31, 2005 68.82 69.58 68.72 69.58 12,034 +1.36(+1.99%)
Aug 30, 2005 68.11 68.35 68.07 68.22 11,092 -0.18(-0.27%)
Aug 29, 2005 67.94 68.42 67.94 68.40 7,430 +0.35(+0.52%)
Aug 26, 2005 68.23 68.23 67.92 68.05 4,081 -0.43(-0.63%)
Aug 25, 2005 68.51 68.56 68.48 68.48 3,453 -0.01(-0.01%)
Aug 24, 2005 68.35 69.13 68.35 68.49 3,871 +0.13(+0.20%)
Aug 23, 2005 68.52 68.52 68.21 68.35 140,856 +0.16(+0.24%)
Aug 22, 2005 68.58 68.61 68.09 68.19 4,081 -0.30(-0.43%)
Aug 19, 2005 68.43 68.55 68.43 68.49 1,569 +0.16(+0.24%)
Aug 18, 2005 68.09 68.36 68.09 68.32 4,604 +0.05(+0.07%)
Aug 17, 2005 68.32 68.45 68.28 68.28 3,976 +0.07(+0.10%)
Aug 16, 2005 68.82 68.90 68.21 68.21 13,918 -0.96(-1.38%)
Aug 15, 2005 69.06 69.34 68.82 69.17 4,813 +0.11(+0.15%)
Aug 12, 2005 68.95 69.13 68.67 69.06 4,395 -0.06(-0.08%)
Aug 11, 2005 69.06 69.35 68.97 69.12 2,302 +0.38(+0.56%)
Aug 10, 2005 68.99 69.31 68.73 68.73 8,371 +0.11(+0.17%)
Aug 09, 2005 68.73 68.75 68.59 68.62 4,499 +0.17(+0.25%)
Aug 08, 2005 68.97 68.97 68.41 68.45 5,964 -0.41(-0.60%)
Aug 05, 2005 69.21 69.30 68.70 68.86 6,383 -0.71(-1.02%)
Aug 04, 2005 69.76 69.76 69.57 69.57 1,255 -0.52(-0.74%)
Aug 03, 2005 70.00 70.15 69.94 70.08 2,197 +0.09(+0.12%)
Aug 02, 2005 69.84 70.03 69.84 70.00 2,197 +0.42(+0.60%)
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.