Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 70.23 70.55 69.42 70.07 2,603,906 +0.06(+0.09%)
Aug 30, 2005 70.73 70.73 69.33 70.01 2,449,668 -0.71(-1.01%)
Aug 29, 2005 70.28 70.88 69.54 70.72 1,915,125 +0.45(+0.64%)
Aug 26, 2005 70.95 71.19 69.96 70.27 1,609,672 -0.66(-0.93%)
Aug 25, 2005 71.09 71.28 70.62 70.94 1,403,364 +0.06(+0.08%)
Aug 24, 2005 70.68 72.06 70.59 70.88 2,003,925 -0.11(-0.16%)
Aug 23, 2005 72.32 72.33 70.98 70.99 1,917,101 -1.14(-1.59%)
Aug 22, 2005 72.93 73.13 71.81 72.13 1,740,431 -0.80(-1.10%)
Aug 19, 2005 73.22 73.25 72.54 72.93 1,084,195 +0.07(+0.09%)
Aug 18, 2005 72.23 73.39 71.98 72.86 1,756,936 +0.42(+0.58%)
Aug 17, 2005 72.49 72.79 71.72 72.44 2,705,491 -0.14(-0.19%)
Aug 16, 2005 73.00 73.52 72.43 72.58 2,870,189 -0.60(-0.82%)
Aug 15, 2005 72.74 73.52 72.32 73.18 990,514 +0.35(+0.48%)
Aug 12, 2005 73.04 73.15 72.57 72.83 1,448,926 -0.60(-0.82%)
Aug 11, 2005 72.97 73.72 72.83 73.43 1,572,827 +0.47(+0.65%)
Aug 10, 2005 72.99 74.42 72.82 72.96 2,785,109 +0.15(+0.20%)
Aug 09, 2005 73.00 73.30 72.72 72.81 1,599,328 -0.02(-0.02%)
Aug 08, 2005 73.13 73.26 72.54 72.83 1,746,940 +0.04(+0.06%)
Aug 05, 2005 73.14 73.43 72.61 72.79 1,854,105 -0.34(-0.47%)
Aug 04, 2005 72.61 73.27 72.54 73.13 1,854,686 +0.30(+0.41%)
Aug 03, 2005 73.35 73.35 72.31 72.83 2,226,739 -0.73(-0.99%)
Aug 02, 2005 72.92 73.64 72.61 73.56 1,538,888 +0.64(+0.87%)
Aug 01, 2005 72.39 73.17 72.27 72.92 1,311,658 +0.58(+0.80%)
Jul 29, 2005 73.39 73.68 72.35 72.35 1,433,119 -1.23(-1.67%)
Jul 28, 2005 73.05 73.78 72.88 73.58 1,306,660 +0.72(+0.99%)
Jul 27, 2005 72.98 73.59 72.67 72.86 1,814,470 +0.03(+0.04%)
Jul 26, 2005 72.27 73.12 71.52 72.83 1,627,107 +0.65(+0.89%)
Jul 25, 2005 73.06 73.38 72.13 72.18 2,322,861 -1.03(-1.41%)
Jul 22, 2005 73.48 73.48 72.37 73.22 1,891,414 +0.11(+0.15%)
Jul 21, 2005 72.72 73.89 71.93 73.10 3,384,392 +0.52(+0.72%)
Jul 20, 2005 70.32 72.92 70.25 72.58 3,558,389 +1.89(+2.68%)
Jul 19, 2005 71.07 71.37 70.59 70.69 2,208,491 +0.04(+0.06%)
Jul 18, 2005 71.36 71.44 70.62 70.64 1,352,803 -0.80(-1.12%)
Jul 15, 2005 71.93 71.93 71.06 71.44 1,694,753 -0.31(-0.43%)
Jul 14, 2005 71.93 72.48 71.50 71.75 2,090,052 -0.08(-0.11%)
Jul 13, 2005 71.15 72.00 70.81 71.83 1,540,748 +0.68(+0.96%)
Jul 12, 2005 72.08 72.08 71.08 71.15 1,994,162 -0.90(-1.25%)
Jul 11, 2005 72.49 72.70 71.78 72.06 2,440,254 -0.18(-0.25%)
Jul 08, 2005 71.36 72.70 71.07 72.24 2,692,473 +0.98(+1.38%)
Jul 07, 2005 70.12 71.47 69.26 71.26 2,082,265 +0.46(+0.64%)
Jul 06, 2005 71.13 71.35 70.70 70.80 2,175,249 -0.61(-0.86%)
Jul 05, 2005 70.55 71.68 69.95 71.41 2,952,016 +0.65(+0.92%)
Jul 01, 2005 70.11 71.11 70.02 70.76 2,392,948 +1.06(+1.52%)
Jun 30, 2005 71.71 71.71 69.67 69.70 3,153,675 -1.54(-2.16%)
Jun 29, 2005 70.72 71.73 70.30 71.24 5,080,075 +1.07(+1.52%)
Jun 28, 2005 69.13 70.29 69.13 70.17 2,908,313 +1.24(+1.80%)
Jun 27, 2005 68.92 69.73 68.51 68.93 2,907,616 +0.02(+0.02%)
Jun 24, 2005 70.12 70.12 68.44 68.91 5,917,049 -0.58(-0.83%)
Jun 23, 2005 73.78 73.78 69.35 69.49 13,990,519 -6.32(-8.34%)
Jun 22, 2005 76.09 76.39 75.07 75.81 1,314,680 -0.09(-0.12%)
Jun 21, 2005 75.98 76.23 75.20 75.91 2,579,265 +0.35(+0.47%)
Jun 20, 2005 75.27 75.88 74.43 75.56 2,555,205 +0.43(+0.57%)
Jun 17, 2005 75.30 75.43 74.62 75.13 1,895,250 +0.52(+0.70%)
Jun 16, 2005 74.42 74.73 73.66 74.60 1,914,544 +0.34(+0.45%)
Jun 15, 2005 73.97 74.52 73.04 74.27 2,827,998 +0.99(+1.35%)
Jun 14, 2005 74.77 74.81 73.17 73.28 2,428,863 -1.32(-1.76%)
Jun 13, 2005 74.34 75.45 73.65 74.59 2,015,200 +0.22(+0.30%)
Jun 10, 2005 75.10 75.37 74.34 74.37 3,550,718 -1.02(-1.35%)
Jun 09, 2005 76.57 76.58 73.46 75.38 6,963,354 -1.79(-2.32%)
Jun 08, 2005 77.52 77.58 76.95 77.17 2,341,574 -0.22(-0.29%)
Jun 07, 2005 78.23 78.49 77.36 77.40 1,812,145 -0.46(-0.60%)
Jun 06, 2005 77.91 78.18 77.54 77.86 1,199,612 -0.16(-0.21%)
Jun 03, 2005 78.16 78.66 77.80 78.03 1,296,432 -0.48(-0.61%)
Jun 02, 2005 77.61 78.64 77.32 78.51 1,386,743 +0.91(+1.18%)
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.