Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 68.38 68.53 67.34 68.38 4,391,400 +1.58(+2.37%)
Aug 30, 2005 66.08 66.96 66.03 66.80 3,251,900 +0.45(+0.68%)
Aug 29, 2005 66.75 66.97 65.85 66.35 1,898,500 +0.23(+0.35%)
Aug 26, 2005 67.00 67.13 66.12 66.12 2,402,300 -1.05(-1.56%)
Aug 25, 2005 67.43 67.48 66.84 67.17 2,217,900 -0.23(-0.34%)
Aug 24, 2005 67.10 67.57 66.99 67.40 3,313,900 +0.28(+0.42%)
Aug 23, 2005 67.46 67.54 66.99 67.12 2,990,700 -0.58(-0.86%)
Aug 22, 2005 68.05 68.37 67.28 67.70 3,419,300 -0.36(-0.53%)
Aug 19, 2005 68.11 68.20 67.93 68.06 2,539,200 +0.86(+1.28%)
Aug 18, 2005 67.47 67.66 66.72 67.20 3,276,900 -0.76(-1.12%)
Aug 17, 2005 68.88 69.55 67.79 67.96 4,551,100 -0.80(-1.16%)
Aug 16, 2005 69.19 69.56 68.76 68.76 3,708,100 -1.16(-1.66%)
Aug 15, 2005 69.90 70.23 69.68 69.92 2,401,800 -0.63(-0.89%)
Aug 12, 2005 70.85 70.92 70.40 70.55 2,710,900 -0.03(-0.04%)
Aug 11, 2005 71.05 71.25 70.25 70.58 4,420,500 +0.00(+0.00%)
Aug 10, 2005 70.62 70.70 70.06 70.58 4,104,300 +0.40(+0.57%)
Aug 09, 2005 70.65 70.78 69.94 70.18 5,171,800 +0.98(+1.42%)
Aug 08, 2005 69.05 69.70 69.05 69.20 3,713,400 +1.30(+1.91%)
Aug 05, 2005 68.27 68.29 67.60 67.90 2,521,500 -0.13(-0.19%)
Aug 04, 2005 68.07 68.67 67.90 68.03 3,340,800 -0.19(-0.28%)
Aug 03, 2005 68.51 68.78 68.10 68.22 5,077,300 +0.71(+1.05%)
Aug 02, 2005 66.97 67.51 66.97 67.51 2,533,700 +0.88(+1.32%)
Aug 01, 2005 66.78 67.00 66.37 66.63 2,828,400 +0.75(+1.14%)
Jul 29, 2005 66.94 66.99 65.88 65.88 3,734,900 -0.67(-1.01%)
Jul 28, 2005 66.96 66.96 66.12 66.55 4,124,300 +0.32(+0.48%)
Jul 27, 2005 65.73 66.45 65.65 66.23 3,015,600 +0.73(+1.11%)
Jul 26, 2005 65.92 66.10 65.50 65.50 2,913,100 -1.38(-2.06%)
Jul 25, 2005 66.85 67.34 66.55 66.88 4,064,700 +0.93(+1.41%)
Jul 22, 2005 65.09 65.95 65.05 65.95 2,466,200 +1.11(+1.71%)
Jul 21, 2005 64.73 65.02 64.52 64.84 2,495,900 -0.69(-1.05%)
Jul 20, 2005 64.65 65.65 64.42 65.53 3,663,900 -0.43(-0.65%)
Jul 19, 2005 65.69 65.96 65.22 65.96 3,344,600 +0.47(+0.72%)
Jul 18, 2005 65.40 65.67 65.25 65.49 2,708,500 +0.46(+0.71%)
Jul 15, 2005 65.08 65.26 64.91 65.03 2,840,600 -0.03(-0.05%)
Jul 14, 2005 66.07 66.26 64.80 65.06 4,519,900 -0.64(-0.97%)
Jul 13, 2005 65.80 66.03 65.38 65.70 2,715,200 +0.00(+0.00%)
Jul 12, 2005 66.34 66.41 65.64 65.70 5,951,400 -0.73(-1.10%)
Jul 11, 2005 66.26 66.94 66.12 66.43 3,925,700 +0.12(+0.18%)
Jul 08, 2005 65.99 66.83 65.96 66.31 4,536,800 +1.10(+1.69%)
Jul 07, 2005 64.40 65.35 64.16 65.21 3,871,600 -0.31(-0.47%)
Jul 06, 2005 66.57 66.70 65.40 65.52 4,856,100 -0.48(-0.73%)
Jul 05, 2005 64.76 66.00 64.75 66.00 4,398,000 +2.77(+4.38%)
Jul 01, 2005 63.00 63.39 62.84 63.23 1,977,200 +0.85(+1.36%)
Jun 30, 2005 62.97 63.13 62.25 62.38 4,136,500 -1.17(-1.84%)
Jun 29, 2005 63.84 63.97 63.38 63.55 2,619,800 -0.85(-1.32%)
Jun 28, 2005 64.59 64.86 64.16 64.40 3,867,500 +0.35(+0.55%)
Jun 27, 2005 63.86 64.21 63.82 64.05 2,157,500 +0.55(+0.87%)
Jun 24, 2005 63.95 64.04 63.44 63.50 1,923,700 -0.14(-0.22%)
Jun 23, 2005 63.61 64.40 63.51 63.64 2,731,000 +0.13(+0.20%)
Jun 22, 2005 63.78 64.09 63.41 63.51 2,982,600 -0.27(-0.42%)
Jun 21, 2005 64.20 64.44 63.66 63.78 2,848,100 -0.92(-1.42%)
Jun 20, 2005 64.86 64.94 64.47 64.70 2,373,800 +0.03(+0.05%)
Jun 17, 2005 64.16 64.67 64.12 64.67 2,695,000 +1.40(+2.21%)
Jun 16, 2005 63.07 63.39 62.73 63.27 2,127,600 +0.51(+0.81%)
Jun 15, 2005 62.56 62.99 62.34 62.76 2,329,000 +0.03(+0.05%)
Jun 14, 2005 62.51 62.89 62.46 62.73 1,549,600 +0.33(+0.53%)
Jun 13, 2005 61.96 62.70 61.70 62.40 2,261,000 +0.23(+0.37%)
Jun 10, 2005 62.71 62.71 61.70 62.17 2,212,000 -0.02(-0.03%)
Jun 09, 2005 61.30 62.26 61.14 62.19 2,856,700 +1.14(+1.87%)
Jun 08, 2005 61.75 62.13 61.05 61.05 2,666,000 -0.44(-0.72%)
Jun 07, 2005 61.48 61.85 61.41 61.49 1,975,300 +0.17(+0.28%)
Jun 06, 2005 61.44 61.45 60.90 61.32 2,207,800 -0.01(-0.02%)
Jun 03, 2005 61.01 61.33 60.73 61.33 2,716,700 +0.13(+0.21%)
Jun 02, 2005 61.17 61.47 61.01 61.20 2,039,400 +0.13(+0.21%)
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.