Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 73.40 73.69 72.36 72.36 1,432,919 -1.23(-1.67%)
Jul 28, 2005 73.06 73.79 72.89 73.59 1,306,478 +0.72(+0.99%)
Jul 27, 2005 72.99 73.60 72.68 72.87 1,814,217 +0.03(+0.04%)
Jul 26, 2005 72.28 73.13 71.53 72.84 1,626,880 +0.65(+0.89%)
Jul 25, 2005 73.07 73.39 72.14 72.19 2,322,537 -1.03(-1.41%)
Jul 22, 2005 73.49 73.49 72.38 73.23 1,891,150 +0.11(+0.15%)
Jul 21, 2005 72.73 73.90 71.94 73.12 3,383,920 +0.52(+0.72%)
Jul 20, 2005 70.33 72.93 70.26 72.59 3,557,892 +1.89(+2.68%)
Jul 19, 2005 71.08 71.38 70.60 70.70 2,208,182 +0.04(+0.06%)
Jul 18, 2005 71.37 71.45 70.63 70.65 1,352,615 -0.80(-1.12%)
Jul 15, 2005 71.94 71.94 71.07 71.45 1,694,516 -0.31(-0.43%)
Jul 14, 2005 71.94 72.49 71.51 71.76 2,089,760 -0.08(-0.11%)
Jul 13, 2005 71.16 72.01 70.82 71.84 1,540,533 +0.68(+0.96%)
Jul 12, 2005 72.09 72.09 71.09 71.16 1,993,884 -0.90(-1.25%)
Jul 11, 2005 72.50 72.71 71.79 72.07 2,439,913 -0.18(-0.25%)
Jul 08, 2005 71.37 72.71 71.08 72.25 2,692,098 +0.98(+1.38%)
Jul 07, 2005 70.13 71.48 69.27 71.27 2,081,974 +0.46(+0.64%)
Jul 06, 2005 71.14 71.36 70.71 70.81 2,174,945 -0.61(-0.86%)
Jul 05, 2005 70.56 71.69 69.96 71.42 2,951,603 +0.65(+0.92%)
Jul 01, 2005 70.12 71.12 70.03 70.77 2,392,614 +1.06(+1.52%)
Jun 30, 2005 71.72 71.72 69.68 69.71 3,153,235 -1.54(-2.16%)
Jun 29, 2005 70.73 71.74 70.31 71.25 5,079,366 +1.07(+1.52%)
Jun 28, 2005 69.14 70.30 69.14 70.18 2,907,907 +1.24(+1.80%)
Jun 27, 2005 68.93 69.74 68.52 68.94 2,907,210 +0.02(+0.02%)
Jun 24, 2005 70.13 70.13 68.45 68.92 5,916,223 -0.58(-0.83%)
Jun 23, 2005 73.79 73.79 69.36 69.50 13,988,566 -6.32(-8.34%)
Jun 22, 2005 76.10 76.40 75.08 75.83 1,314,496 -0.09(-0.12%)
Jun 21, 2005 75.99 76.24 75.21 75.92 2,578,905 +0.35(+0.47%)
Jun 20, 2005 75.28 75.89 74.44 75.57 2,554,849 +0.43(+0.57%)
Jun 17, 2005 75.31 75.44 74.63 75.14 1,894,985 +0.52(+0.70%)
Jun 16, 2005 74.43 74.74 73.67 74.61 1,914,277 +0.34(+0.45%)
Jun 15, 2005 73.98 74.53 73.05 74.28 2,827,603 +0.99(+1.35%)
Jun 14, 2005 74.78 74.82 73.18 73.29 2,428,524 -1.32(-1.76%)
Jun 13, 2005 74.35 75.46 73.66 74.60 2,014,918 +0.22(+0.30%)
Jun 10, 2005 75.11 75.38 74.35 74.38 3,550,222 -1.02(-1.35%)
Jun 09, 2005 76.58 76.59 73.47 75.40 6,962,382 -1.79(-2.32%)
Jun 08, 2005 77.53 77.59 76.96 77.19 2,341,247 -0.22(-0.29%)
Jun 07, 2005 78.24 78.50 77.37 77.41 1,811,892 -0.46(-0.60%)
Jun 06, 2005 77.93 78.19 77.55 77.87 1,199,445 -0.16(-0.21%)
Jun 03, 2005 78.17 78.67 77.81 78.04 1,296,251 -0.48(-0.61%)
Jun 02, 2005 77.62 78.65 77.33 78.52 1,386,549 +0.91(+1.18%)
Jun 01, 2005 76.85 78.05 76.32 77.61 2,114,398 +0.66(+0.86%)
May 31, 2005 77.35 77.48 76.45 76.94 1,695,678 -0.40(-0.51%)
May 27, 2005 77.74 77.85 76.98 77.34 1,349,825 -0.39(-0.50%)
May 26, 2005 76.77 78.07 76.58 77.73 1,750,299 +1.40(+1.84%)
May 25, 2005 76.31 76.50 75.80 76.32 1,398,171 +0.02(+0.02%)
May 24, 2005 76.35 76.51 75.27 76.31 2,202,023 -0.04(-0.06%)
May 23, 2005 76.13 77.30 75.99 76.35 1,526,006 +0.36(+0.48%)
May 20, 2005 76.99 77.06 75.62 75.99 1,428,270 -0.78(-1.02%)
May 19, 2005 76.68 77.18 76.08 76.77 981,892 +0.09(+0.12%)
May 18, 2005 75.51 76.94 75.22 76.68 1,529,957 +1.36(+1.81%)
May 17, 2005 74.00 75.52 73.66 75.32 1,602,126 +0.91(+1.23%)
May 16, 2005 73.12 74.45 73.04 74.41 2,102,311 +1.60(+2.20%)
May 13, 2005 73.43 73.57 72.30 72.81 2,477,102 -0.63(-0.86%)
May 12, 2005 75.38 75.42 72.89 73.43 2,428,292 -1.94(-2.58%)
May 11, 2005 75.41 76.28 74.76 75.38 2,673,503 +0.99(+1.33%)
May 10, 2005 75.03 75.27 74.23 74.39 1,858,262 -1.05(-1.39%)
May 09, 2005 74.90 75.77 74.60 75.44 1,548,551 +0.83(+1.12%)
May 06, 2005 75.16 75.37 74.30 74.60 1,054,874 -0.42(-0.56%)
May 05, 2005 74.47 75.38 74.45 75.03 1,676,852 +0.56(+0.75%)
May 04, 2005 73.23 74.53 72.81 74.47 1,862,446 +1.43(+1.96%)
May 03, 2005 73.92 74.16 73.00 73.04 1,646,752 -0.96(-1.30%)
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.