Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 68.77 69.46 68.62 69.15 4,276,400 +0.55(+0.80%)
Jun 29, 2005 68.06 69.15 67.94 68.60 3,530,800 +0.58(+0.85%)
Jun 28, 2005 67.00 68.02 67.00 68.02 4,927,600 +1.21(+1.81%)
Jun 27, 2005 66.29 67.01 65.98 66.81 6,945,200 -0.24(-0.36%)
Jun 24, 2005 67.03 67.37 66.85 67.05 3,646,400 +0.10(+0.15%)
Jun 23, 2005 67.35 67.83 66.85 66.95 4,197,600 -0.40(-0.59%)
Jun 22, 2005 67.87 67.87 67.24 67.35 4,579,600 -0.52(-0.77%)
Jun 21, 2005 68.61 68.68 67.71 67.87 4,602,800 -0.75(-1.09%)
Jun 20, 2005 67.93 68.83 67.92 68.62 2,618,000 +0.45(+0.66%)
Jun 17, 2005 68.30 68.34 67.80 68.17 3,565,600 +0.15(+0.22%)
Jun 16, 2005 67.19 68.32 67.12 68.02 3,546,400 +0.81(+1.21%)
Jun 15, 2005 67.18 67.27 66.49 67.21 3,421,600 +0.03(+0.04%)
Jun 14, 2005 65.70 67.35 65.67 67.18 4,944,400 +1.61(+2.46%)
Jun 13, 2005 64.40 65.69 64.34 65.57 4,189,600 +1.01(+1.56%)
Jun 10, 2005 64.50 64.61 64.16 64.56 5,537,600 +0.25(+0.39%)
Jun 09, 2005 64.53 64.75 63.89 64.31 6,146,400 -0.47(-0.73%)
Jun 08, 2005 65.13 65.17 64.75 64.78 5,918,400 -0.30(-0.46%)
Jun 07, 2005 65.48 65.67 65.00 65.08 4,894,800 -0.35(-0.53%)
Jun 06, 2005 64.91 65.50 64.91 65.43 2,983,200 +0.33(+0.51%)
Jun 03, 2005 65.37 65.41 64.90 65.10 3,573,600 -0.38(-0.58%)
Jun 02, 2005 65.02 65.51 64.82 65.48 3,880,000 +0.28(+0.43%)
Jun 01, 2005 64.70 65.35 64.32 65.20 3,902,000 +0.63(+0.98%)
May 31, 2005 65.22 65.43 64.39 64.57 8,144,800 -0.45(-0.69%)
May 27, 2005 65.44 65.46 64.91 65.02 3,332,000 -0.47(-0.72%)
May 26, 2005 65.06 65.75 64.71 65.49 5,152,800 -0.44(-0.67%)
May 25, 2005 65.75 66.25 65.60 65.93 2,146,400 -0.05(-0.08%)
May 24, 2005 65.70 66.13 65.30 65.98 4,911,600 -0.02(-0.03%)
May 23, 2005 65.69 66.14 65.69 66.00 4,150,800 +0.03(+0.05%)
May 20, 2005 66.02 66.13 65.53 65.97 3,024,000 -0.09(-0.14%)
May 19, 2005 66.30 66.60 65.89 66.06 2,955,600 -0.23(-0.35%)
May 18, 2005 65.94 66.70 65.88 66.29 4,817,600 +0.45(+0.68%)
May 17, 2005 64.70 65.94 64.64 65.84 3,909,600 +1.00(+1.54%)
May 16, 2005 63.95 65.00 63.94 64.84 3,548,800 +0.92(+1.44%)
May 13, 2005 64.30 64.62 63.73 63.92 4,728,400 +0.10(+0.16%)
May 12, 2005 63.60 64.73 63.60 63.82 4,450,800 +0.24(+0.38%)
May 11, 2005 63.67 63.72 62.76 63.58 2,658,400 -0.09(-0.14%)
May 10, 2005 63.55 63.96 63.35 63.67 2,086,000 -0.32(-0.50%)
May 09, 2005 62.96 64.00 62.93 63.99 4,183,200 +1.00(+1.59%)
May 06, 2005 62.48 63.42 62.32 62.99 4,208,000 +0.69(+1.11%)
May 05, 2005 61.99 62.56 61.63 62.30 4,488,400 +0.26(+0.42%)
May 04, 2005 61.62 62.05 61.31 62.04 3,869,600 +0.52(+0.85%)
May 03, 2005 61.98 62.40 61.04 61.52 4,253,600 -0.53(-0.85%)
May 02, 2005 61.17 62.19 60.82 62.05 3,999,200 +0.77(+1.26%)
Apr 29, 2005 60.70 61.43 60.04 61.28 7,238,800 +0.93(+1.54%)
Apr 28, 2005 60.40 61.05 60.07 60.35 3,949,200 -0.04(-0.07%)
Apr 27, 2005 59.91 60.43 59.80 60.39 5,090,800 +0.52(+0.87%)
Apr 26, 2005 59.91 60.34 59.87 59.87 7,093,600 -0.03(-0.05%)
Apr 25, 2005 60.00 60.40 59.77 59.90 7,820,800 -0.10(-0.17%)
Apr 22, 2005 59.85 61.80 59.74 60.00 4,966,800 +0.15(+0.25%)
Apr 21, 2005 60.00 61.20 59.55 59.85 8,367,200 +0.55(+0.93%)
Apr 20, 2005 59.70 59.83 58.60 59.30 10,117,200 -0.51(-0.85%)
Apr 19, 2005 59.15 59.92 59.14 59.81 8,511,200 +0.49(+0.83%)
Apr 18, 2005 60.51 60.57 58.78 59.32 15,465,200 -1.18(-1.95%)
Apr 15, 2005 59.60 61.55 59.50 60.50 10,721,200 +0.90(+1.51%)
Apr 14, 2005 58.95 60.04 58.80 59.60 6,582,800 +0.80(+1.36%)
Apr 13, 2005 58.65 59.17 58.52 58.80 7,301,200 -0.21(-0.36%)
Apr 12, 2005 58.48 59.26 57.88 59.01 5,136,800 +0.53(+0.91%)
Apr 11, 2005 57.83 58.70 57.83 58.48 4,550,800 +0.65(+1.12%)
Apr 08, 2005 58.41 59.50 57.68 57.83 8,300,800 -1.37(-2.31%)
Apr 07, 2005 58.86 59.40 58.83 59.20 6,661,200 +0.61(+1.04%)
Apr 06, 2005 59.05 59.47 58.37 58.59 5,699,200 -0.35(-0.59%)
Apr 05, 2005 57.65 58.97 57.52 58.94 5,631,200 +1.23(+2.13%)
Apr 04, 2005 56.70 57.95 56.70 57.71 4,583,200 +1.35(+2.40%)
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.