Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 69.85 70.17 69.04 69.69 2,618,150 +0.06(+0.09%)
Aug 30, 2005 70.35 70.35 68.95 69.63 2,463,068 -0.71(-1.01%)
Aug 29, 2005 69.90 70.49 69.16 70.34 1,925,601 +0.44(+0.64%)
Aug 26, 2005 70.56 70.80 69.58 69.89 1,618,477 -0.66(-0.93%)
Aug 25, 2005 70.70 70.89 70.23 70.55 1,411,040 +0.06(+0.08%)
Aug 24, 2005 70.29 71.66 70.21 70.49 2,014,887 -0.11(-0.16%)
Aug 23, 2005 71.93 71.94 70.59 70.60 1,927,588 -1.14(-1.59%)
Aug 22, 2005 72.54 72.73 71.42 71.74 1,749,952 -0.80(-1.10%)
Aug 19, 2005 72.82 72.85 72.14 72.54 1,090,126 +0.07(+0.09%)
Aug 18, 2005 71.83 72.99 71.59 72.47 1,766,547 +0.42(+0.58%)
Aug 17, 2005 72.10 72.39 71.33 72.05 2,720,291 -0.14(-0.19%)
Aug 16, 2005 72.60 73.12 72.04 72.19 2,885,890 -0.60(-0.82%)
Aug 15, 2005 72.35 73.12 71.93 72.78 995,932 +0.35(+0.48%)
Aug 12, 2005 72.65 72.75 72.18 72.43 1,456,852 -0.60(-0.82%)
Aug 11, 2005 72.57 73.32 72.43 73.03 1,581,431 +0.47(+0.65%)
Aug 10, 2005 72.60 74.02 72.42 72.56 2,800,344 +0.15(+0.20%)
Aug 09, 2005 72.60 72.90 72.32 72.42 1,608,076 -0.02(-0.02%)
Aug 08, 2005 72.73 72.86 72.14 72.43 1,756,496 +0.04(+0.06%)
Aug 05, 2005 72.74 73.03 72.22 72.39 1,864,247 -0.34(-0.47%)
Aug 04, 2005 72.22 72.87 72.14 72.73 1,864,831 +0.30(+0.41%)
Aug 03, 2005 72.95 72.95 71.92 72.43 2,238,919 -0.73(-0.99%)
Aug 02, 2005 72.52 73.24 72.21 73.16 1,547,306 +0.63(+0.87%)
Aug 01, 2005 72.00 72.78 71.88 72.53 1,318,833 +0.57(+0.80%)
Jul 29, 2005 72.99 73.28 71.95 71.95 1,440,958 -1.22(-1.67%)
Jul 28, 2005 72.66 73.37 72.48 73.18 1,313,808 +0.72(+0.99%)
Jul 27, 2005 72.58 73.19 72.27 72.46 1,824,395 +0.03(+0.04%)
Jul 26, 2005 71.88 72.72 71.13 72.43 1,636,007 +0.64(+0.89%)
Jul 25, 2005 72.66 72.98 71.74 71.79 2,335,568 -1.03(-1.41%)
Jul 22, 2005 73.08 73.08 71.98 72.82 1,901,761 +0.11(+0.15%)
Jul 21, 2005 72.32 73.49 71.54 72.71 3,402,905 +0.52(+0.72%)
Jul 20, 2005 69.93 72.52 69.87 72.19 3,577,854 +1.88(+2.68%)
Jul 19, 2005 70.68 70.98 70.21 70.30 2,220,571 +0.04(+0.06%)
Jul 18, 2005 70.97 71.05 70.23 70.26 1,360,203 -0.80(-1.12%)
Jul 15, 2005 71.53 71.53 70.67 71.06 1,704,023 -0.31(-0.43%)
Jul 14, 2005 71.53 72.08 71.11 71.36 2,101,485 -0.08(-0.11%)
Jul 13, 2005 70.76 71.60 70.42 71.44 1,549,176 +0.68(+0.96%)
Jul 12, 2005 71.69 71.69 70.70 70.76 2,005,070 -0.90(-1.25%)
Jul 11, 2005 72.09 72.31 71.39 71.66 2,453,602 -0.18(-0.25%)
Jul 08, 2005 70.97 72.31 70.68 71.84 2,707,202 +0.98(+1.38%)
Jul 07, 2005 69.74 71.08 68.88 70.87 2,093,655 +0.45(+0.64%)
Jul 06, 2005 70.75 70.96 70.31 70.41 2,187,148 -0.61(-0.86%)
Jul 05, 2005 70.17 71.29 69.57 71.02 2,968,163 +0.65(+0.92%)
Jul 01, 2005 69.73 70.72 69.64 70.37 2,406,038 +1.05(+1.52%)
Jun 30, 2005 71.32 71.32 69.29 69.32 3,170,926 -1.53(-2.16%)
Jun 29, 2005 70.34 71.34 69.92 70.85 5,107,864 +1.06(+1.52%)
Jun 28, 2005 68.75 69.91 68.75 69.79 2,924,222 +1.23(+1.80%)
Jun 27, 2005 68.55 69.35 68.14 68.56 2,923,521 +0.02(+0.02%)
Jun 24, 2005 69.74 69.74 68.07 68.54 5,949,416 -0.57(-0.83%)
Jun 23, 2005 73.37 73.37 68.97 69.11 14,067,049 -6.29(-8.34%)
Jun 22, 2005 75.68 75.98 74.66 75.40 1,321,871 -0.09(-0.12%)
Jun 21, 2005 75.57 75.81 74.79 75.50 2,593,374 +0.35(+0.47%)
Jun 20, 2005 74.86 75.47 74.02 75.15 2,569,183 +0.43(+0.57%)
Jun 17, 2005 74.89 75.02 74.21 74.72 1,905,617 +0.52(+0.70%)
Jun 16, 2005 74.02 74.32 73.26 74.20 1,925,017 +0.33(+0.45%)
Jun 15, 2005 73.57 74.12 72.65 73.86 2,843,467 +0.98(+1.35%)
Jun 14, 2005 74.37 74.40 72.78 72.88 2,442,149 -1.31(-1.76%)
Jun 13, 2005 73.93 75.04 73.25 74.19 2,026,223 +0.22(+0.30%)
Jun 10, 2005 74.69 74.96 73.94 73.97 3,570,140 -1.01(-1.35%)
Jun 09, 2005 76.16 76.16 73.06 74.97 7,001,445 -1.78(-2.32%)
Jun 08, 2005 77.10 77.15 76.53 76.75 2,354,383 -0.22(-0.29%)
Jun 07, 2005 77.81 78.06 76.94 76.98 1,822,058 -0.46(-0.60%)
Jun 06, 2005 77.49 77.76 77.11 77.44 1,206,174 -0.16(-0.21%)
Jun 03, 2005 77.73 78.23 77.38 77.60 1,303,523 -0.48(-0.61%)
Jun 02, 2005 77.19 78.21 76.90 78.08 1,394,328 +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.