Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 75.82 76.12 74.74 74.74 1,387,188 -1.27(-1.67%)
Jul 28, 2005 75.47 76.22 75.29 76.01 1,264,782 +0.75(+0.99%)
Jul 27, 2005 75.39 76.02 75.07 75.27 1,756,317 +0.03(+0.04%)
Jul 26, 2005 74.66 75.54 73.89 75.24 1,574,959 +0.67(+0.89%)
Jul 25, 2005 75.48 75.81 74.52 74.57 2,248,415 -1.07(-1.41%)
Jul 22, 2005 75.92 75.92 74.77 75.64 1,830,796 +0.12(+0.15%)
Jul 21, 2005 75.13 76.33 74.32 75.53 3,275,925 +0.54(+0.72%)
Jul 20, 2005 72.65 75.33 72.57 74.98 3,444,345 +1.96(+2.68%)
Jul 19, 2005 73.42 73.73 72.93 73.03 2,137,710 +0.04(+0.06%)
Jul 18, 2005 73.72 73.80 72.96 72.98 1,309,447 -0.83(-1.12%)
Jul 15, 2005 74.31 74.31 73.41 73.81 1,640,437 -0.32(-0.43%)
Jul 14, 2005 74.31 74.88 73.86 74.13 2,023,067 -0.08(-0.11%)
Jul 13, 2005 73.51 74.38 73.15 74.21 1,491,368 +0.70(+0.96%)
Jul 12, 2005 74.47 74.47 73.44 73.51 1,930,250 -0.93(-1.25%)
Jul 11, 2005 74.89 75.11 74.16 74.44 2,362,045 -0.19(-0.25%)
Jul 08, 2005 73.72 75.11 73.42 74.63 2,606,181 +1.01(+1.38%)
Jul 07, 2005 72.44 73.84 71.55 73.61 2,015,529 +0.47(+0.64%)
Jul 06, 2005 73.49 73.71 73.04 73.14 2,105,534 -0.63(-0.86%)
Jul 05, 2005 72.89 74.05 72.26 73.77 2,857,405 +0.68(+0.92%)
Jul 01, 2005 72.43 73.46 72.33 73.10 2,316,256 +1.09(+1.52%)
Jun 30, 2005 74.09 74.09 71.98 72.01 3,052,602 -1.59(-2.16%)
Jun 29, 2005 73.06 74.10 72.63 73.60 4,917,262 +1.10(+1.52%)
Jun 28, 2005 71.42 72.62 71.42 72.49 2,815,104 +1.28(+1.80%)
Jun 27, 2005 71.21 72.04 70.78 71.21 2,814,429 +0.02(+0.03%)
Jun 24, 2005 72.44 72.44 70.71 71.20 5,727,412 -0.60(-0.83%)
Jun 23, 2005 76.22 76.22 71.64 71.79 13,542,133 -6.53(-8.34%)
Jun 22, 2005 78.61 78.92 77.55 78.33 1,272,545 -0.10(-0.12%)
Jun 21, 2005 78.49 78.75 77.69 78.42 2,496,601 +0.36(+0.47%)
Jun 20, 2005 77.77 78.40 76.89 78.06 2,473,313 +0.44(+0.57%)
Jun 17, 2005 77.79 77.93 77.09 77.61 1,834,509 +0.54(+0.70%)
Jun 16, 2005 76.89 77.21 76.10 77.07 1,853,184 +0.35(+0.45%)
Jun 15, 2005 76.42 76.99 75.46 76.73 2,737,362 +1.02(+1.35%)
Jun 14, 2005 77.25 77.29 75.60 75.70 2,351,020 -1.36(-1.76%)
Jun 13, 2005 76.80 77.95 76.09 77.06 1,950,614 +0.23(+0.30%)
Jun 10, 2005 77.59 77.86 76.81 76.83 3,436,920 -1.05(-1.35%)
Jun 09, 2005 79.11 79.12 75.89 77.88 6,740,183 -1.85(-2.32%)
Jun 08, 2005 80.09 80.14 79.50 79.73 2,266,528 -0.23(-0.29%)
Jun 07, 2005 80.82 81.09 79.93 79.96 1,754,067 -0.48(-0.60%)
Jun 06, 2005 80.49 80.77 80.10 80.44 1,161,165 -0.17(-0.21%)
Jun 03, 2005 80.74 81.27 80.38 80.61 1,254,882 -0.50(-0.61%)
Jun 02, 2005 80.18 81.24 79.88 81.11 1,342,299 +0.94(+1.18%)
Jun 01, 2005 79.38 80.62 78.84 80.17 2,046,918 +0.68(+0.86%)
May 31, 2005 79.90 80.03 78.97 79.48 1,641,562 -0.41(-0.51%)
May 27, 2005 80.30 80.41 79.52 79.89 1,306,747 -0.40(-0.50%)
May 26, 2005 79.30 80.65 79.11 80.29 1,694,440 +1.45(+1.84%)
May 25, 2005 78.82 79.02 78.30 78.84 1,353,549 +0.02(+0.02%)
May 24, 2005 78.87 79.04 77.75 78.82 2,131,747 -0.04(-0.06%)
May 23, 2005 78.64 79.85 78.50 78.87 1,477,305 +0.37(+0.48%)
May 20, 2005 79.53 79.60 78.11 78.49 1,382,688 -0.81(-1.02%)
May 19, 2005 79.21 79.72 78.58 79.30 950,556 +0.10(+0.12%)
May 18, 2005 78.00 79.47 77.70 79.21 1,481,130 +1.40(+1.81%)
May 17, 2005 76.44 78.01 76.09 77.80 1,550,996 +0.94(+1.23%)
May 16, 2005 75.53 76.90 75.45 76.86 2,035,218 +1.65(+2.20%)
May 13, 2005 75.85 75.99 74.68 75.21 2,398,047 -0.65(-0.86%)
May 12, 2005 77.86 77.91 75.29 75.85 2,350,795 -2.01(-2.58%)
May 11, 2005 77.90 78.80 77.22 77.86 2,588,181 +1.02(+1.33%)
May 10, 2005 77.51 77.76 76.67 76.84 1,798,957 -1.08(-1.39%)
May 09, 2005 77.37 78.26 77.06 77.93 1,499,131 +0.86(+1.12%)
May 06, 2005 77.64 77.85 76.75 77.06 1,021,209 -0.44(-0.56%)
May 05, 2005 76.92 77.86 76.90 77.50 1,623,336 +0.58(+0.75%)
May 04, 2005 75.64 76.98 75.21 76.92 1,803,007 +1.48(+1.96%)
May 03, 2005 76.35 76.60 75.41 75.45 1,594,198 -1.00(-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.