Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 83.30 83.51 81.47 81.91 1,840,500 -1.95(-2.33%)
Jul 28, 2005 82.80 84.56 81.70 83.86 2,235,500 +2.59(+3.19%)
Jul 27, 2005 80.90 81.34 79.27 81.27 2,148,300 +0.23(+0.28%)
Jul 26, 2005 79.98 81.25 79.19 81.04 2,391,400 +1.04(+1.30%)
Jul 25, 2005 83.22 83.80 79.85 80.00 2,438,600 -3.45(-4.13%)
Jul 22, 2005 82.60 83.54 81.50 83.45 1,673,500 +1.45(+1.77%)
Jul 21, 2005 83.32 83.50 81.68 82.00 2,586,200 -2.40(-2.84%)
Jul 20, 2005 83.90 85.45 83.25 84.40 2,102,100 +0.40(+0.48%)
Jul 19, 2005 82.42 84.27 81.65 84.00 2,593,900 +1.70(+2.07%)
Jul 18, 2005 82.56 82.76 81.67 82.30 2,127,500 -0.17(-0.21%)
Jul 15, 2005 79.25 82.80 79.22 82.47 3,293,800 +3.05(+3.84%)
Jul 14, 2005 81.00 82.00 78.65 79.42 2,930,300 -1.32(-1.63%)
Jul 13, 2005 79.70 80.76 79.25 80.74 2,123,700 +0.59(+0.74%)
Jul 12, 2005 80.80 81.37 79.50 80.15 3,276,600 -1.15(-1.41%)
Jul 11, 2005 79.95 81.51 79.15 81.30 2,078,100 +2.07(+2.61%)
Jul 08, 2005 78.58 79.53 78.00 79.23 2,500,500 +0.75(+0.96%)
Jul 07, 2005 75.60 78.48 75.55 78.48 2,774,300 +2.32(+3.05%)
Jul 06, 2005 76.05 76.67 75.50 76.16 2,654,800 +1.16(+1.55%)
Jul 05, 2005 73.25 75.49 72.94 75.00 2,921,000 -0.73(-0.96%)
Jul 01, 2005 76.43 76.95 73.61 75.73 2,492,000 -0.50(-0.66%)
Jun 30, 2005 75.25 77.12 75.25 76.23 2,096,700 +1.14(+1.52%)
Jun 29, 2005 76.30 76.64 74.60 75.09 1,651,700 -0.96(-1.26%)
Jun 28, 2005 74.42 76.36 74.42 76.05 1,956,500 +2.05(+2.77%)
Jun 27, 2005 72.25 74.31 72.10 74.00 1,897,900 +2.00(+2.78%)
Jun 24, 2005 73.44 74.46 71.57 72.00 2,425,900 -1.21(-1.65%)
Jun 23, 2005 74.02 74.96 73.21 73.21 2,062,800 -0.58(-0.79%)
Jun 22, 2005 75.02 75.50 73.51 73.79 2,804,700 -0.83(-1.11%)
Jun 21, 2005 75.40 75.74 74.10 74.62 3,274,800 -0.08(-0.11%)
Jun 20, 2005 77.35 77.41 74.52 74.70 4,589,900 -2.55(-3.30%)
Jun 17, 2005 81.53 82.90 75.66 77.25 9,654,000 +5.00(+6.92%)
Jun 16, 2005 71.10 72.50 70.72 72.25 3,122,300 +1.29(+1.82%)
Jun 15, 2005 70.10 71.20 69.84 70.96 2,341,900 +1.33(+1.91%)
Jun 14, 2005 67.93 69.78 67.93 69.63 1,878,300 +1.63(+2.40%)
Jun 13, 2005 67.10 68.14 66.90 68.00 1,542,900 +0.61(+0.91%)
Jun 10, 2005 67.90 68.52 67.09 67.39 1,462,700 -0.29(-0.43%)
Jun 09, 2005 67.22 68.49 66.62 67.68 2,805,300 -0.10(-0.15%)
Jun 08, 2005 69.27 69.31 67.33 67.78 2,240,300 -1.14(-1.65%)
Jun 07, 2005 68.20 69.45 68.20 68.92 1,871,100 +0.87(+1.28%)
Jun 06, 2005 67.80 69.00 66.63 68.05 1,222,600 +0.68(+1.01%)
Jun 03, 2005 68.60 68.96 66.96 67.37 2,356,700 -0.89(-1.30%)
Jun 02, 2005 67.22 68.67 67.21 68.26 1,241,600 +0.56(+0.82%)
Jun 01, 2005 66.55 68.45 66.50 67.71 2,135,900 +0.17(+0.24%)
May 31, 2005 66.49 67.55 66.08 67.54 2,555,100 +1.28(+1.93%)
May 27, 2005 66.12 66.46 65.43 66.26 1,247,200 -0.09(-0.14%)
May 26, 2005 65.96 66.44 65.30 66.35 1,995,200 +2.33(+3.64%)
May 25, 2005 65.35 65.44 63.87 64.02 1,918,500 -1.33(-2.04%)
May 24, 2005 64.70 65.51 64.12 65.35 2,559,200 +0.65(+1.00%)
May 23, 2005 63.71 65.50 63.69 64.70 2,600,600 +1.48(+2.34%)
May 20, 2005 63.65 63.65 62.45 63.22 2,221,200 +0.01(+0.02%)
May 19, 2005 63.02 64.30 62.80 63.21 2,586,900 +0.19(+0.30%)
May 18, 2005 61.00 63.02 59.50 63.02 4,575,300 +3.92(+6.63%)
May 17, 2005 58.29 59.20 57.53 59.10 2,041,600 +0.81(+1.39%)
May 16, 2005 56.12 58.42 56.05 58.29 1,652,200 +2.22(+3.96%)
May 13, 2005 56.76 57.00 55.40 56.07 1,944,500 -0.55(-0.97%)
May 12, 2005 58.90 58.95 56.55 56.62 1,641,700 -2.08(-3.54%)
May 11, 2005 57.80 58.80 57.31 58.70 1,717,700 +0.90(+1.56%)
May 10, 2005 58.03 59.16 57.70 57.80 1,976,600 -1.50(-2.53%)
May 09, 2005 59.05 59.42 58.70 59.30 1,488,500 +0.06(+0.10%)
May 06, 2005 58.35 59.50 57.35 59.24 2,335,200 +0.37(+0.63%)
May 05, 2005 58.14 59.40 58.06 58.87 1,838,100 +0.95(+1.64%)
May 04, 2005 56.70 58.10 56.40 57.92 1,773,300 +0.51(+0.89%)
May 03, 2005 57.21 58.17 56.99 57.41 3,024,900 +0.21(+0.37%)
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.