Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 59.60 60.85 59.60 60.84 536,061 +1.27(+2.13%)
Aug 30, 2005 59.80 60.00 59.36 59.56 217,484 -0.36(-0.61%)
Aug 29, 2005 59.03 60.17 58.72 59.93 286,055 +0.46(+0.77%)
Aug 26, 2005 19.11 60.78 59.47 59.47 235,884 -1.24(-2.05%)
Aug 25, 2005 60.76 61.27 60.25 60.71 173,944 +0.11(+0.19%)
Aug 24, 2005 59.76 61.09 59.76 60.60 265,944 +0.37(+0.62%)
Aug 23, 2005 60.38 60.76 59.91 60.23 213,954 +0.08(+0.14%)
Aug 22, 2005 60.09 60.40 59.83 60.14 159,716 +0.29(+0.48%)
Aug 19, 2005 60.13 60.27 59.41 59.85 334,088 -0.30(-0.50%)
Aug 18, 2005 60.39 60.40 59.90 60.15 288,516 -0.23(-0.39%)
Aug 17, 2005 61.15 61.36 59.64 60.39 342,004 -1.00(-1.63%)
Aug 16, 2005 61.32 61.86 61.14 61.39 282,740 +0.07(+0.11%)
Aug 15, 2005 60.67 61.75 60.63 61.32 383,512 +0.65(+1.08%)
Aug 12, 2005 59.98 61.01 59.74 60.67 257,172 +0.54(+0.90%)
Aug 11, 2005 59.12 60.27 58.95 60.12 232,140 +0.95(+1.61%)
Aug 10, 2005 59.41 60.33 58.84 59.17 359,549 +0.36(+0.62%)
Aug 09, 2005 58.96 59.83 58.33 58.81 487,280 +0.52(+0.90%)
Aug 08, 2005 61.09 61.22 57.88 58.28 553,391 -3.18(-5.17%)
Aug 05, 2005 64.13 64.14 61.19 61.46 583,559 -3.61(-5.55%)
Aug 04, 2005 66.09 66.10 65.01 65.07 341,898 -1.48(-2.22%)
Aug 03, 2005 66.03 66.58 65.75 66.55 273,326 +0.32(+0.48%)
Aug 02, 2005 65.47 66.28 65.18 66.23 363,934 +0.76(+1.16%)
Aug 01, 2005 65.72 65.89 65.20 65.47 202,934 -0.17(-0.26%)
Jul 29, 2005 65.29 65.67 65.06 65.64 236,097 +0.36(+0.56%)
Jul 28, 2005 64.24 65.41 64.24 65.28 255,246 +1.03(+1.60%)
Jul 27, 2005 64.32 64.38 63.70 64.25 294,293 -0.02(-0.03%)
Jul 26, 2005 63.57 64.35 63.57 64.27 163,674 +0.79(+1.25%)
Jul 25, 2005 63.14 63.55 62.99 63.47 197,799 +0.34(+0.53%)
Jul 22, 2005 63.06 63.42 62.96 63.14 208,176 +0.22(+0.34%)
Jul 21, 2005 64.13 64.37 62.63 62.92 394,102 -1.35(-2.09%)
Jul 20, 2005 63.84 64.43 63.39 64.27 391,214 +0.42(+0.66%)
Jul 19, 2005 63.14 63.94 63.01 63.85 188,065 +0.78(+1.23%)
Jul 18, 2005 62.63 63.35 62.46 63.07 423,307 +0.44(+0.70%)
Jul 15, 2005 62.44 62.77 62.13 62.63 346,391 +0.11(+0.18%)
Jul 14, 2005 64.27 64.27 62.50 62.52 599,498 -1.12(-1.76%)
Jul 13, 2005 63.99 64.06 63.46 63.64 476,154 -0.35(-0.54%)
Jul 12, 2005 64.22 64.34 63.93 63.99 352,167 -0.23(-0.36%)
Jul 11, 2005 64.03 64.44 63.94 64.22 454,223 +0.58(+0.91%)
Jul 08, 2005 63.20 64.00 63.08 63.64 572,754 +0.50(+0.78%)
Jul 07, 2005 62.91 63.32 62.69 63.14 310,554 +0.19(+0.30%)
Jul 06, 2005 63.16 63.37 62.95 62.96 539,591 -0.20(-0.31%)
Jul 05, 2005 62.77 63.47 62.77 63.15 703,266 +0.15(+0.24%)
Jul 01, 2005 62.91 63.20 62.68 63.00 5,398,486 +0.33(+0.52%)
Jun 30, 2005 62.70 62.97 62.21 62.68 474,870 -0.25(-0.40%)
Jun 29, 2005 62.91 63.40 62.78 62.93 456,256 +0.53(+0.85%)
Jun 28, 2005 62.40 62.49 61.56 62.40 474,014 +0.14(+0.23%)
Jun 27, 2005 62.54 62.70 62.11 62.26 292,902 -0.41(-0.66%)
Jun 24, 2005 62.89 63.10 61.79 62.67 391,535 -0.21(-0.34%)
Jun 23, 2005 62.41 63.26 62.41 62.88 796,764 +1.55(+2.53%)
Jun 22, 2005 61.46 61.58 61.13 61.33 285,200 +0.10(+0.17%)
Jun 21, 2005 61.93 62.11 61.14 61.23 282,097 -0.02(-0.03%)
Jun 20, 2005 61.09 61.67 60.97 61.25 178,758 +0.16(+0.26%)
Jun 17, 2005 60.85 61.18 60.67 61.09 237,274 +0.47(+0.77%)
Jun 16, 2005 60.76 60.76 60.20 60.62 167,419 -0.28(-0.46%)
Jun 15, 2005 60.74 60.90 60.17 60.90 260,595 +0.16(+0.26%)
Jun 14, 2005 59.97 60.75 59.97 60.74 212,990 +0.46(+0.76%)
Jun 13, 2005 60.19 60.38 59.87 60.28 190,419 +0.09(+0.16%)
Jun 10, 2005 60.48 60.85 60.01 60.19 115,213 -0.41(-0.68%)
Jun 09, 2005 60.30 60.67 60.02 60.60 208,283 +0.30(+0.50%)
Jun 08, 2005 59.23 60.57 59.23 60.30 380,303 +1.02(+1.72%)
Jun 07, 2005 58.70 59.45 58.43 59.28 228,181 +0.93(+1.60%)
Jun 06, 2005 58.10 58.54 58.10 58.35 219,409 +0.35(+0.60%)
Jun 03, 2005 58.38 59.45 57.84 58.00 359,335 -0.28(-0.48%)
Jun 02, 2005 58.61 58.80 57.82 58.28 317,828 -0.22(-0.38%)
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.