Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 74.87 75.32 74.42 75.00 3,068,200 +0.30(+0.40%)
Jul 28, 2005 73.69 74.79 73.64 74.70 3,188,600 +1.05(+1.43%)
Jul 27, 2005 74.09 74.20 73.33 73.65 3,194,500 -0.13(-0.18%)
Jul 26, 2005 74.63 74.63 73.78 73.78 2,664,000 -0.39(-0.53%)
Jul 25, 2005 74.84 75.30 73.90 74.17 2,943,200 -0.54(-0.72%)
Jul 22, 2005 74.80 74.95 74.00 74.71 2,858,000 +0.16(+0.21%)
Jul 21, 2005 75.12 75.40 74.27 74.55 2,799,900 -0.13(-0.17%)
Jul 20, 2005 74.11 74.75 73.99 74.68 2,828,100 +0.39(+0.52%)
Jul 19, 2005 74.57 74.85 73.99 74.29 4,230,400 -0.24(-0.32%)
Jul 18, 2005 75.45 76.14 74.28 74.53 4,631,100 -0.92(-1.22%)
Jul 15, 2005 75.80 76.74 75.08 75.45 3,573,800 +0.02(+0.03%)
Jul 14, 2005 75.12 75.97 75.07 75.43 2,791,700 +0.31(+0.41%)
Jul 13, 2005 75.10 75.43 74.51 75.12 3,299,300 +0.25(+0.33%)
Jul 12, 2005 76.14 76.14 74.86 74.87 3,688,200 -1.26(-1.66%)
Jul 11, 2005 75.39 76.16 75.02 76.13 3,709,900 +1.13(+1.51%)
Jul 08, 2005 73.90 75.24 73.60 75.00 3,345,100 +1.19(+1.61%)
Jul 07, 2005 72.00 73.90 71.37 73.81 3,735,100 +0.98(+1.35%)
Jul 06, 2005 73.63 73.63 72.83 72.83 3,753,800 -0.79(-1.07%)
Jul 05, 2005 73.04 73.87 73.00 73.62 3,999,300 +0.62(+0.85%)
Jul 01, 2005 72.31 73.12 71.03 73.00 8,866,000 +0.70(+0.97%)
Jun 30, 2005 74.24 74.55 72.25 72.30 14,756,900 -3.74(-4.92%)
Jun 29, 2005 77.07 77.08 75.97 76.04 2,233,500 -1.06(-1.37%)
Jun 28, 2005 76.30 77.22 76.05 77.10 3,008,000 +1.31(+1.73%)
Jun 27, 2005 75.68 76.32 75.50 75.79 2,282,700 +0.31(+0.41%)
Jun 24, 2005 75.75 76.31 75.30 75.48 4,004,000 -0.39(-0.51%)
Jun 23, 2005 78.21 78.25 75.58 75.87 4,737,000 -2.01(-2.58%)
Jun 22, 2005 77.85 78.51 77.32 77.88 3,977,800 +0.69(+0.89%)
Jun 21, 2005 77.40 77.99 77.00 77.19 2,822,300 +0.00(+0.00%)
Jun 20, 2005 77.50 77.89 77.09 77.19 2,281,200 +0.27(+0.35%)
Jun 17, 2005 77.67 78.55 76.85 76.92 3,939,400 +0.25(+0.33%)
Jun 16, 2005 76.13 76.98 75.75 76.67 2,295,700 +0.54(+0.71%)
Jun 15, 2005 76.90 77.05 75.80 76.13 2,612,400 -0.53(-0.69%)
Jun 14, 2005 76.61 77.04 76.35 76.66 2,363,200 +0.57(+0.75%)
Jun 13, 2005 75.96 76.95 75.60 76.09 2,556,500 +0.30(+0.40%)
Jun 10, 2005 76.54 76.58 75.40 75.79 2,776,900 -0.39(-0.51%)
Jun 09, 2005 76.56 77.03 75.80 76.18 2,720,900 -0.38(-0.50%)
Jun 08, 2005 76.92 76.97 76.36 76.56 2,042,700 +0.22(+0.29%)
Jun 07, 2005 76.50 77.44 76.21 76.34 2,725,100 +0.18(+0.24%)
Jun 06, 2005 75.86 76.25 75.58 76.16 1,611,100 +0.16(+0.21%)
Jun 03, 2005 76.59 76.85 75.75 76.00 2,305,500 -0.57(-0.74%)
Jun 02, 2005 77.01 77.12 76.34 76.57 2,219,200 -0.43(-0.56%)
Jun 01, 2005 76.78 77.80 76.46 77.00 2,085,900 +0.35(+0.46%)
May 31, 2005 77.01 77.28 76.65 76.65 3,337,000 -0.33(-0.43%)
May 27, 2005 76.93 77.45 76.93 76.98 1,511,700 +0.00(+0.00%)
May 26, 2005 77.80 77.80 76.55 76.98 3,051,300 -0.08(-0.10%)
May 25, 2005 78.18 78.18 76.99 77.06 2,589,800 -1.13(-1.45%)
May 24, 2005 78.12 78.48 77.95 78.19 2,263,500 -0.34(-0.43%)
May 23, 2005 77.30 79.23 77.10 78.53 2,962,500 +1.47(+1.91%)
May 20, 2005 77.80 77.80 76.35 77.06 3,465,200 -0.80(-1.03%)
May 19, 2005 78.10 78.18 77.56 77.86 2,191,900 -0.24(-0.31%)
May 18, 2005 76.98 78.41 76.75 78.10 2,247,300 +1.09(+1.42%)
May 17, 2005 76.05 77.15 75.75 77.01 2,414,300 +0.59(+0.77%)
May 16, 2005 75.97 76.65 75.67 76.42 1,931,800 +0.81(+1.07%)
May 13, 2005 76.07 76.28 75.09 75.61 2,553,700 -0.17(-0.22%)
May 12, 2005 77.24 77.25 75.66 75.78 2,371,700 -1.21(-1.57%)
May 11, 2005 76.79 77.08 76.00 76.99 2,806,200 +0.38(+0.50%)
May 10, 2005 77.58 77.58 75.99 76.61 3,866,900 -1.12(-1.44%)
May 09, 2005 77.18 77.73 76.80 77.73 2,310,700 +0.40(+0.52%)
May 06, 2005 77.58 78.24 77.17 77.33 2,286,200 -0.14(-0.18%)
May 05, 2005 77.35 77.95 77.10 77.47 2,600,200 +0.12(+0.16%)
May 04, 2005 76.70 77.63 76.18 77.35 3,013,100 +0.59(+0.77%)
May 03, 2005 76.84 77.29 76.27 76.76 3,141,600 -0.12(-0.16%)
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.