Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 53.80 56.00 53.80 55.66 154,358 +1.91(+3.55%)
Aug 30, 2005 53.42 53.89 53.06 53.75 112,310 +0.58(+1.10%)
Aug 29, 2005 52.82 53.67 52.71 53.17 103,013 +0.59(+1.13%)
Aug 26, 2005 53.12 53.19 52.22 52.57 105,716 -0.54(-1.01%)
Aug 25, 2005 53.66 53.66 52.92 53.11 100,852 -0.64(-1.19%)
Aug 24, 2005 52.97 54.54 52.97 53.75 86,043 +0.74(+1.40%)
Aug 23, 2005 53.18 53.33 52.32 53.01 110,364 +0.06(+0.12%)
Aug 22, 2005 53.07 53.52 52.50 52.94 85,826 -26.66(-33.49%)
Aug 19, 2005 79.15 80.12 79.15 79.61 79,773 +0.63(+0.80%)
Aug 18, 2005 78.50 79.62 78.21 78.98 89,069 +0.17(+0.21%)
Aug 17, 2005 80.51 81.09 78.80 78.81 98,906 -1.70(-2.11%)
Aug 16, 2005 81.72 81.92 80.50 80.51 98,582 -1.21(-1.48%)
Aug 15, 2005 82.01 82.01 81.18 81.72 134,577 -0.29(-0.35%)
Aug 12, 2005 83.54 83.63 80.76 82.01 146,684 -1.40(-1.67%)
Aug 11, 2005 83.49 84.55 82.93 83.41 127,875 -0.05(-0.06%)
Aug 10, 2005 82.57 83.55 82.57 83.45 93,609 +1.11(+1.35%)
Aug 09, 2005 83.26 83.29 82.10 82.34 55,020 -0.92(-1.10%)
Aug 08, 2005 83.31 83.82 82.83 83.26 70,909 +0.37(+0.45%)
Aug 05, 2005 83.49 83.57 81.60 82.89 103,770 -0.37(-0.44%)
Aug 04, 2005 83.60 83.94 83.08 83.26 79,233 -0.34(-0.41%)
Aug 03, 2005 84.07 84.89 83.31 83.60 171,545 -1.03(-1.21%)
Aug 02, 2005 81.27 85.07 80.95 84.63 283,964 +3.36(+4.13%)
Aug 01, 2005 80.38 82.74 78.60 81.27 333,471 +0.89(+1.10%)
Jul 29, 2005 78.64 81.09 77.86 80.38 232,835 -0.56(-0.70%)
Jul 28, 2005 83.26 83.49 80.73 80.95 169,924 -0.46(-0.57%)
Jul 27, 2005 80.26 81.41 79.38 81.41 84,962 +1.01(+1.25%)
Jul 26, 2005 80.39 80.91 79.65 80.40 84,205 -0.38(-0.47%)
Jul 25, 2005 80.49 81.77 79.93 80.78 202,352 +0.73(+0.91%)
Jul 22, 2005 76.23 80.05 76.23 80.05 121,390 +4.01(+5.27%)
Jul 21, 2005 76.83 76.83 75.74 76.04 92,636 -0.28(-0.36%)
Jul 20, 2005 76.78 76.89 75.50 76.32 103,986 +0.60(+0.79%)
Jul 19, 2005 73.23 75.72 72.85 75.72 90,042 +2.49(+3.40%)
Jul 18, 2005 74.41 74.43 73.01 73.23 79,125 -1.17(-1.58%)
Jul 15, 2005 74.97 75.04 74.16 74.41 72,855 -0.53(-0.70%)
Jul 14, 2005 76.32 76.33 74.47 74.93 117,498 -0.92(-1.21%)
Jul 13, 2005 76.95 77.14 75.67 75.85 41,400 -1.10(-1.43%)
Jul 12, 2005 75.95 77.34 75.40 76.95 68,964 +1.09(+1.44%)
Jul 11, 2005 75.16 75.86 74.65 75.86 79,449 +0.70(+0.94%)
Jul 08, 2005 74.47 75.41 74.47 75.16 64,856 +0.73(+0.98%)
Jul 07, 2005 73.96 74.43 72.80 74.43 89,502 +0.01(+0.01%)
Jul 06, 2005 74.66 75.17 74.35 74.42 83,665 -0.24(-0.32%)
Jul 05, 2005 73.04 75.09 73.00 74.66 99,987 +1.66(+2.27%)
Jul 01, 2005 72.85 73.18 72.40 73.00 63,019 -0.05(-0.06%)
Jun 30, 2005 72.07 73.08 71.96 73.05 108,851 +0.98(+1.36%)
Jun 29, 2005 71.17 72.07 71.15 72.07 77,179 +0.91(+1.27%)
Jun 28, 2005 70.47 71.67 70.06 71.16 103,338 +0.69(+0.98%)
Jun 27, 2005 71.28 71.38 70.38 70.47 93,609 -0.62(-0.87%)
Jun 24, 2005 71.93 72.09 70.88 71.09 78,260 -1.04(-1.44%)
Jun 23, 2005 71.60 72.79 71.37 72.12 72,855 +0.52(+0.72%)
Jun 22, 2005 70.49 71.62 70.49 71.60 55,668 +1.18(+1.68%)
Jun 21, 2005 71.14 71.14 70.31 70.42 47,993 -0.91(-1.27%)
Jun 20, 2005 72.34 72.62 70.77 71.33 105,500 -0.91(-1.26%)
Jun 17, 2005 71.33 72.67 71.33 72.23 165,708 +1.09(+1.53%)
Jun 16, 2005 70.12 71.22 69.75 71.14 86,583 +0.84(+1.20%)
Jun 15, 2005 69.17 70.30 68.88 70.30 113,823 +1.13(+1.63%)
Jun 14, 2005 69.23 69.23 68.74 69.17 72,207 -0.06(-0.08%)
Jun 13, 2005 68.64 69.26 68.41 69.23 49,939 +0.40(+0.58%)
Jun 10, 2005 68.55 69.11 67.97 68.83 50,912 +0.36(+0.53%)
Jun 09, 2005 66.87 68.55 66.60 68.47 80,422 +1.65(+2.46%)
Jun 08, 2005 67.64 68.23 66.35 66.82 117,931 -0.82(-1.22%)
Jun 07, 2005 67.89 68.55 67.64 67.64 97,393 -0.25(-0.37%)
Jun 06, 2005 67.52 67.98 67.39 67.89 61,073 +0.43(+0.64%)
Jun 03, 2005 66.75 67.75 66.71 67.46 85,935 +0.56(+0.84%)
Jun 02, 2005 66.90 66.90 65.96 66.90 78,152 -0.01(-0.01%)
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.