Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 63.80 63.84 62.40 62.59 4,880,800 -0.76(-1.20%)
Jul 28, 2005 62.85 63.45 62.45 63.35 6,069,600 +1.09(+1.75%)
Jul 27, 2005 62.24 62.39 61.60 62.26 5,659,700 +0.53(+0.86%)
Jul 26, 2005 62.43 62.43 61.50 61.73 6,341,600 -0.50(-0.80%)
Jul 25, 2005 61.05 63.07 61.05 62.23 7,149,000 +0.98(+1.60%)
Jul 22, 2005 60.45 61.63 60.40 61.25 5,657,000 +1.22(+2.03%)
Jul 21, 2005 60.52 60.90 59.50 60.03 3,507,000 -0.52(-0.86%)
Jul 20, 2005 60.45 61.14 59.92 60.55 5,307,300 -0.02(-0.03%)
Jul 19, 2005 59.33 60.60 59.23 60.57 4,819,800 +1.37(+2.31%)
Jul 18, 2005 59.10 59.51 58.62 59.20 4,278,700 -0.15(-0.25%)
Jul 15, 2005 59.99 60.11 58.89 59.35 6,431,000 -0.19(-0.32%)
Jul 14, 2005 61.52 62.22 59.00 59.54 7,304,500 -1.96(-3.19%)
Jul 13, 2005 61.85 62.11 61.29 61.50 5,344,100 -0.07(-0.11%)
Jul 12, 2005 61.20 62.07 60.84 61.57 5,227,300 +0.66(+1.08%)
Jul 11, 2005 59.55 61.20 59.41 60.91 7,031,100 +0.67(+1.11%)
Jul 08, 2005 61.00 61.32 59.92 60.24 6,984,600 -0.37(-0.61%)
Jul 07, 2005 59.30 60.81 59.15 60.61 6,004,900 +0.63(+1.05%)
Jul 06, 2005 61.56 61.95 59.89 59.98 6,620,600 -1.26(-2.06%)
Jul 05, 2005 60.05 61.43 59.75 61.24 7,167,400 +2.14(+3.62%)
Jul 01, 2005 58.30 59.43 58.05 59.10 4,838,500 +1.61(+2.80%)
Jun 30, 2005 57.78 58.67 57.21 57.49 6,216,900 -0.28(-0.48%)
Jun 29, 2005 58.15 59.05 57.15 57.77 8,062,800 -0.33(-0.57%)
Jun 28, 2005 59.59 59.85 58.02 58.10 6,622,000 -1.42(-2.39%)
Jun 27, 2005 58.90 59.90 58.76 59.52 7,332,100 +1.31(+2.25%)
Jun 24, 2005 58.60 58.93 57.96 58.21 5,376,500 +0.20(+0.34%)
Jun 23, 2005 58.93 59.06 57.80 58.01 5,758,700 -0.40(-0.68%)
Jun 22, 2005 58.36 59.00 57.59 58.41 6,689,200 +0.18(+0.31%)
Jun 21, 2005 60.00 60.19 58.00 58.23 6,559,900 -1.89(-3.14%)
Jun 20, 2005 60.80 61.36 60.02 60.12 7,567,700 -0.56(-0.92%)
Jun 17, 2005 60.00 60.75 59.41 60.68 11,125,200 +2.08(+3.55%)
Jun 16, 2005 57.50 58.61 57.34 58.60 5,481,400 +1.27(+2.22%)
Jun 15, 2005 56.90 57.42 56.45 57.33 5,034,200 +0.78(+1.38%)
Jun 14, 2005 56.30 56.85 55.87 56.55 3,652,600 +0.55(+0.98%)
Jun 13, 2005 55.70 56.40 55.30 56.00 4,112,600 +0.06(+0.11%)
Jun 10, 2005 56.15 56.50 54.76 55.94 4,474,400 -0.32(-0.57%)
Jun 09, 2005 54.80 56.29 54.60 56.26 6,202,700 +1.76(+3.23%)
Jun 08, 2005 54.59 56.00 54.10 54.50 7,030,300 -0.14(-0.26%)
Jun 07, 2005 55.44 55.50 54.60 54.64 4,265,300 -0.55(-1.00%)
Jun 06, 2005 55.50 55.50 54.51 55.19 3,613,100 +0.18(+0.33%)
Jun 03, 2005 54.78 55.60 54.76 55.01 4,206,200 +0.08(+0.15%)
Jun 02, 2005 55.40 55.44 54.50 54.93 4,844,400 -0.15(-0.26%)
Jun 01, 2005 54.30 55.10 54.25 55.08 3,502,700 +1.16(+2.14%)
May 31, 2005 53.77 54.24 53.07 53.92 3,299,600 +0.15(+0.27%)
May 27, 2005 52.83 53.88 52.62 53.77 2,168,300 +1.23(+2.35%)
May 26, 2005 52.80 52.85 52.35 52.54 2,522,100 -0.13(-0.25%)
May 25, 2005 52.25 53.15 51.53 52.67 3,626,600 +0.50(+0.96%)
May 24, 2005 51.90 52.17 51.60 52.17 2,470,300 +0.50(+0.96%)
May 23, 2005 51.25 51.92 50.92 51.67 2,872,400 +1.12(+2.22%)
May 20, 2005 50.55 50.97 50.35 50.55 2,966,100 -0.12(-0.25%)
May 19, 2005 49.90 50.94 49.58 50.68 3,137,200 +0.78(+1.56%)
May 18, 2005 49.50 51.00 49.27 49.90 4,666,400 +0.45(+0.91%)
May 17, 2005 48.23 49.62 48.16 49.45 5,308,000 +1.06(+2.19%)
May 16, 2005 49.00 49.08 47.55 48.39 7,132,900 -0.87(-1.76%)
May 13, 2005 50.15 50.28 48.67 49.26 5,864,000 -0.90(-1.80%)
May 12, 2005 52.66 52.66 50.00 50.16 4,423,700 -2.83(-5.34%)
May 11, 2005 51.90 53.05 51.90 52.99 3,214,800 +0.54(+1.03%)
May 10, 2005 53.00 53.30 52.24 52.45 3,103,100 -0.93(-1.74%)
May 09, 2005 52.62 53.45 52.46 53.38 2,805,600 +0.92(+1.75%)
May 06, 2005 52.95 53.37 52.45 52.46 2,816,800 -0.05(-0.09%)
May 05, 2005 52.20 52.89 51.82 52.51 3,647,700 +0.48(+0.92%)
May 04, 2005 52.12 52.37 51.38 52.02 4,201,700 +0.27(+0.53%)
May 03, 2005 53.12 53.19 51.39 51.75 3,720,600 -1.60(-3.00%)
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.