Historical Prices

Date Open High Low Close Volume Change (%)
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 25,523,677 +0.78(+0.96%)
Jul 20, 2005 77.46 83.10 77.12 81.17 81,209,775 +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 20,097,313 +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%)
Jun 01, 2005 62.95 63.51 62.70 63.18 4,983,567 +0.60(+0.96%)
May 31, 2005 62.72 62.98 62.58 62.58 5,461,338 -0.27(-0.43%)
May 27, 2005 62.74 63.00 62.56 62.85 4,211,552 +0.15(+0.24%)
May 26, 2005 62.51 62.78 62.07 62.70 5,371,830 +0.32(+0.51%)
May 25, 2005 62.50 62.54 62.11 62.38 5,535,983 -0.15(-0.24%)
May 24, 2005 62.55 63.01 62.04 62.53 7,778,600 +0.42(+0.68%)
May 23, 2005 61.61 62.19 61.42 62.11 6,481,610 +0.24(+0.39%)
May 20, 2005 62.04 62.33 61.57 61.87 7,260,743 +0.05(+0.08%)
May 19, 2005 62.41 62.50 61.48 61.82 6,760,732 -0.53(-0.85%)
May 18, 2005 62.86 62.90 62.16 62.35 7,503,900 -0.55(-0.87%)
May 17, 2005 62.70 63.00 62.24 62.90 7,679,212 -0.09(-0.14%)
May 16, 2005 61.94 63.01 61.90 62.99 7,018,062 +0.87(+1.40%)
May 13, 2005 61.68 62.49 61.49 62.12 9,420,187 +0.32(+0.52%)
May 12, 2005 61.25 62.04 61.20 61.80 9,479,961 +0.38(+0.62%)
May 11, 2005 61.03 61.50 60.37 61.42 12,650,984 +0.39(+0.64%)
May 10, 2005 59.90 61.77 59.80 61.03 12,482,372 +0.70(+1.16%)
May 09, 2005 58.75 60.35 58.71 60.33 11,837,533 +1.74(+2.97%)
May 06, 2005 59.09 59.21 58.32 58.59 5,723,616 -0.24(-0.41%)
May 05, 2005 58.73 58.97 58.30 58.83 4,869,412 -0.13(-0.22%)
May 04, 2005 58.68 59.00 58.38 58.96 5,919,936 +0.81(+1.39%)
May 03, 2005 58.65 58.89 57.94 58.15 9,022,138 -0.59(-1.00%)
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.