Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 58.13 58.45 58.00 58.14 29,200 -0.89(-1.51%)
Jul 28, 2005 57.50 59.16 57.27 59.03 57,300 +1.04(+1.79%)
Jul 27, 2005 57.75 58.19 57.75 57.99 33,900 +0.19(+0.33%)
Jul 26, 2005 57.75 57.88 57.34 57.80 35,300 -0.25(-0.43%)
Jul 25, 2005 58.68 58.68 58.00 58.05 45,300 -2.58(-4.26%)
Jul 22, 2005 59.50 60.63 59.30 60.63 50,100 -0.69(-1.13%)
Jul 21, 2005 61.00 61.50 60.81 61.32 188,300 +2.47(+4.20%)
Jul 20, 2005 58.06 58.85 57.77 58.85 50,400 +2.69(+4.79%)
Jul 19, 2005 55.75 56.29 55.69 56.16 21,600 +0.43(+0.77%)
Jul 18, 2005 55.83 55.99 55.64 55.73 22,200 -0.35(-0.62%)
Jul 15, 2005 56.40 56.45 56.05 56.08 17,800 -0.87(-1.53%)
Jul 14, 2005 56.60 57.11 56.60 56.95 15,700 +0.50(+0.89%)
Jul 13, 2005 57.10 57.10 56.35 56.45 16,200 -0.64(-1.12%)
Jul 12, 2005 56.06 57.16 55.81 57.09 50,200 +0.83(+1.48%)
Jul 11, 2005 55.80 56.48 55.80 56.26 78,200 +1.97(+3.63%)
Jul 08, 2005 53.50 54.60 53.50 54.29 41,900 +0.65(+1.21%)
Jul 07, 2005 53.40 53.76 53.11 53.64 29,400 -0.65(-1.20%)
Jul 06, 2005 54.00 54.74 53.85 54.29 20,800 -0.60(-1.09%)
Jul 05, 2005 54.90 54.91 54.35 54.89 32,500 -0.52(-0.94%)
Jul 01, 2005 54.98 55.41 54.90 55.41 23,200 +0.44(+0.80%)
Jun 30, 2005 55.02 55.13 54.75 54.97 15,400 -0.05(-0.09%)
Jun 29, 2005 55.05 55.10 54.44 55.02 27,000 +0.14(+0.26%)
Jun 28, 2005 54.75 54.95 54.44 54.88 25,500 +0.93(+1.72%)
Jun 27, 2005 53.90 54.31 53.60 53.95 33,700 +0.44(+0.82%)
Jun 24, 2005 54.52 54.52 53.41 53.51 46,100 -1.26(-2.30%)
Jun 23, 2005 54.96 55.05 54.47 54.77 53,600 -0.19(-0.35%)
Jun 22, 2005 54.74 55.40 54.74 54.96 41,700 +0.26(+0.48%)
Jun 21, 2005 54.04 54.75 54.04 54.70 30,700 +0.67(+1.24%)
Jun 20, 2005 53.50 54.13 53.40 54.03 24,900 +0.78(+1.46%)
Jun 17, 2005 53.75 53.76 53.16 53.25 28,200 +0.59(+1.12%)
Jun 16, 2005 52.50 52.84 52.27 52.66 60,900 -0.32(-0.60%)
Jun 15, 2005 52.75 53.15 52.52 52.98 15,100 +0.22(+0.42%)
Jun 14, 2005 52.99 53.05 52.76 52.76 12,400 -0.23(-0.43%)
Jun 13, 2005 52.50 53.00 52.40 52.99 16,600 +0.48(+0.91%)
Jun 10, 2005 52.38 52.55 52.35 52.51 5,900 +0.20(+0.38%)
Jun 09, 2005 53.00 53.00 52.21 52.31 27,200 -1.39(-2.59%)
Jun 08, 2005 53.70 53.98 53.29 53.70 38,200 +0.74(+1.40%)
Jun 07, 2005 52.80 53.20 52.51 52.96 35,500 +0.31(+0.59%)
Jun 06, 2005 52.45 52.65 52.30 52.65 34,300 +0.58(+1.11%)
Jun 03, 2005 51.90 52.25 51.81 52.07 13,500 +0.47(+0.91%)
Jun 02, 2005 51.48 51.70 51.40 51.60 15,400 -0.10(-0.19%)
Jun 01, 2005 51.00 51.87 50.95 51.70 44,300 +0.70(+1.37%)
May 31, 2005 51.35 51.40 50.80 51.00 40,900 +0.02(+0.04%)
May 27, 2005 50.90 50.99 50.64 50.98 30,500 +0.94(+1.88%)
May 26, 2005 50.00 50.30 49.75 50.04 23,700 -0.11(-0.22%)
May 25, 2005 50.50 50.50 49.65 50.15 35,100 -0.58(-1.14%)
May 24, 2005 50.75 51.15 50.40 50.73 32,700 -0.30(-0.59%)
May 23, 2005 50.65 51.33 50.65 51.03 28,700 +0.53(+1.05%)
May 20, 2005 51.15 51.15 50.34 50.50 27,000 -0.47(-0.92%)
May 19, 2005 51.20 51.44 50.19 50.97 55,200 -0.13(-0.25%)
May 18, 2005 50.70 51.80 50.61 51.10 114,000 -0.05(-0.10%)
May 17, 2005 50.75 51.15 50.11 51.15 59,500 +0.15(+0.29%)
May 16, 2005 51.60 51.60 50.51 51.00 14,300 +0.25(+0.49%)
May 13, 2005 51.57 51.75 50.37 50.75 63,900 -0.57(-1.11%)
May 12, 2005 52.80 52.80 51.25 51.32 42,700 -2.04(-3.82%)
May 11, 2005 53.37 53.50 53.05 53.36 24,800 +0.24(+0.45%)
May 10, 2005 54.05 54.05 52.57 53.12 23,900 -1.08(-1.99%)
May 09, 2005 54.65 54.76 54.10 54.20 42,300 -0.48(-0.88%)
May 06, 2005 54.30 54.74 54.30 54.68 49,600 +0.42(+0.77%)
May 05, 2005 54.90 55.39 54.18 54.26 89,100 -1.82(-3.25%)
May 04, 2005 55.51 56.18 55.51 56.08 71,100 +0.62(+1.12%)
May 03, 2005 55.08 55.74 55.08 55.46 17,600 +0.57(+1.04%)
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.