Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 80.13 80.60 79.36 79.90 7,856,237 -0.26(-0.32%)
Aug 30, 2005 79.85 80.48 79.39 80.16 6,700,150 +0.07(+0.09%)
Aug 29, 2005 78.36 80.22 78.13 80.09 6,243,786 +1.41(+1.79%)
Aug 26, 2005 79.28 79.46 78.50 78.68 3,984,466 -0.90(-1.13%)
Aug 25, 2005 79.05 79.79 78.82 79.58 4,495,821 +0.84(+1.07%)
Aug 24, 2005 78.63 79.98 78.42 78.74 6,234,288 -0.08(-0.10%)
Aug 23, 2005 78.96 79.42 78.09 78.82 5,178,039 -0.37(-0.47%)
Aug 22, 2005 79.38 79.94 78.65 79.19 5,993,493 -0.47(-0.59%)
Aug 19, 2005 79.72 79.79 79.40 79.66 5,006,745 +0.09(+0.11%)
Aug 18, 2005 78.80 80.00 78.10 79.57 7,234,990 +0.57(+0.72%)
Aug 17, 2005 79.65 80.10 79.00 79.00 5,427,677 -0.51(-0.64%)
Aug 16, 2005 80.17 81.34 79.50 79.51 5,807,248 -1.08(-1.34%)
Aug 15, 2005 80.45 81.15 79.85 80.59 4,824,225 +0.17(+0.21%)
Aug 12, 2005 80.36 81.13 79.76 80.42 5,205,521 -0.42(-0.52%)
Aug 11, 2005 79.68 81.00 79.40 80.84 8,305,577 +1.36(+1.71%)
Aug 10, 2005 80.21 80.59 79.44 79.48 8,547,404 -0.68(-0.85%)
Aug 09, 2005 79.03 80.24 78.78 80.16 13,392,429 -0.24(-0.30%)
Aug 08, 2005 81.94 82.40 80.05 80.40 9,093,973 -1.49(-1.82%)
Aug 05, 2005 82.40 83.10 81.37 81.89 6,161,341 -0.79(-0.96%)
Aug 04, 2005 83.39 83.72 82.07 82.68 9,339,145 -1.32(-1.57%)
Aug 03, 2005 82.33 84.02 82.02 84.00 9,878,594 +1.37(+1.66%)
Aug 02, 2005 81.66 82.98 81.57 82.63 9,057,388 +1.00(+1.23%)
Aug 01, 2005 79.71 82.17 79.71 81.63 10,053,632 +1.86(+2.33%)
Jul 29, 2005 80.39 81.14 79.75 79.77 8,781,927 -1.23(-1.52%)
Jul 28, 2005 80.99 81.56 80.75 81.00 7,698,850 -0.28(-0.34%)
Jul 27, 2005 81.54 82.23 80.63 81.28 10,536,415 -0.86(-1.05%)
Jul 26, 2005 80.86 82.50 80.77 82.14 12,295,186 +1.07(+1.32%)
Jul 25, 2005 80.39 81.77 80.21 81.07 14,166,461 -0.24(-0.30%)
Jul 22, 2005 80.86 81.43 79.05 81.31 16,327,283 -0.64(-0.78%)
Jul 21, 2005 80.19 82.00 79.38 81.95 25,523,676 +0.78(+0.96%)
Jul 20, 2005 77.46 83.10 77.12 81.17 81,209,776 +10.65(+15.10%)
Jul 19, 2005 70.76 72.00 70.06 70.52 15,324,482 +0.02(+0.03%)
Jul 18, 2005 70.22 70.96 69.70 70.50 7,589,234 -0.13(-0.18%)
Jul 15, 2005 70.53 71.25 69.87 70.63 9,178,285 +0.20(+0.28%)
Jul 14, 2005 69.05 70.58 69.00 70.43 11,082,884 +1.47(+2.13%)
Jul 13, 2005 69.33 69.74 68.75 68.96 6,121,895 -0.51(-0.73%)
Jul 12, 2005 68.30 69.82 68.30 69.47 9,026,251 +0.50(+0.72%)
Jul 11, 2005 68.66 69.38 68.31 68.97 12,233,745 -0.16(-0.23%)
Jul 08, 2005 66.75 69.69 66.67 69.13 20,097,312 +2.20(+3.29%)
Jul 07, 2005 64.16 67.32 64.13 66.93 26,916,140 +3.33(+5.24%)
Jul 06, 2005 62.35 64.50 62.31 63.60 12,310,805 +1.09(+1.74%)
Jul 05, 2005 60.84 62.78 60.71 62.51 8,273,200 +1.65(+2.71%)
Jul 01, 2005 60.46 61.34 60.26 60.86 4,660,700 +0.40(+0.66%)
Jun 30, 2005 61.03 61.12 60.30 60.46 6,516,160 -0.60(-0.98%)
Jun 29, 2005 61.52 61.71 60.93 61.06 4,772,678 -0.73(-1.18%)
Jun 28, 2005 61.35 61.87 61.10 61.79 5,735,006 +0.71(+1.16%)
Jun 27, 2005 61.28 61.88 61.00 61.08 6,709,349 -0.24(-0.39%)
Jun 24, 2005 60.51 61.66 60.44 61.32 10,223,866 +0.56(+0.92%)
Jun 23, 2005 61.02 61.75 60.59 60.76 5,967,323 -0.12(-0.20%)
Jun 22, 2005 61.15 61.34 60.75 60.88 5,512,468 -0.27(-0.44%)
Jun 21, 2005 61.06 61.41 60.73 61.15 6,616,819 +0.01(+0.02%)
Jun 20, 2005 60.51 61.44 60.50 61.14 5,474,878 +0.52(+0.86%)
Jun 17, 2005 60.90 61.26 60.07 60.62 11,562,063 +0.35(+0.58%)
Jun 16, 2005 60.06 60.60 59.86 60.27 5,242,061 +0.43(+0.72%)
Jun 15, 2005 60.40 60.44 59.64 59.84 4,940,892 -0.33(-0.55%)
Jun 14, 2005 60.01 60.50 59.50 60.17 5,778,277 +0.16(+0.27%)
Jun 13, 2005 60.35 60.60 59.94 60.01 5,236,157 -0.20(-0.33%)
Jun 10, 2005 60.41 60.53 59.90 60.21 4,117,805 -0.19(-0.31%)
Jun 09, 2005 60.15 60.99 59.95 60.40 5,862,240 +0.35(+0.58%)
Jun 08, 2005 60.15 60.62 59.90 60.05 4,882,507 -0.15(-0.25%)
Jun 07, 2005 61.08 61.27 59.88 60.20 7,570,201 -0.81(-1.33%)
Jun 06, 2005 61.40 62.05 61.00 61.01 5,524,152 -0.48(-0.78%)
Jun 03, 2005 62.95 63.04 61.32 61.49 7,367,951 -1.39(-2.21%)
Jun 02, 2005 63.13 63.17 62.62 62.88 3,909,716 -0.30(-0.47%)
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.