Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 82.70 82.70 81.23 82.15 79,000 -0.88(-1.06%)
Aug 30, 2005 84.25 84.25 82.59 83.03 59,400 -1.27(-1.51%)
Aug 29, 2005 84.05 84.32 83.32 84.30 36,500 +0.15(+0.18%)
Aug 26, 2005 84.02 84.30 82.85 84.15 57,600 +0.14(+0.17%)
Aug 25, 2005 84.10 84.27 83.84 84.01 46,500 -0.24(-0.28%)
Aug 24, 2005 84.66 84.75 84.10 84.25 93,100 -0.61(-0.72%)
Aug 23, 2005 85.13 85.26 84.38 84.86 63,500 -0.14(-0.16%)
Aug 22, 2005 85.41 85.46 84.86 85.00 56,400 -0.46(-0.54%)
Aug 19, 2005 85.25 85.93 84.81 85.46 31,100 +0.21(+0.25%)
Aug 18, 2005 84.96 85.25 84.29 85.25 41,600 +0.29(+0.34%)
Aug 17, 2005 84.35 86.15 84.34 84.96 34,500 +0.56(+0.66%)
Aug 16, 2005 85.45 85.64 84.28 84.40 66,600 -0.98(-1.15%)
Aug 15, 2005 84.62 86.61 84.62 85.38 143,200 +0.97(+1.15%)
Aug 12, 2005 84.12 84.95 83.92 84.41 62,400 +0.44(+0.52%)
Aug 11, 2005 84.50 84.56 83.55 83.97 72,700 -0.53(-0.63%)
Aug 10, 2005 83.32 84.65 83.32 84.50 52,600 +1.18(+1.42%)
Aug 09, 2005 82.23 83.58 82.23 83.32 41,300 +1.09(+1.33%)
Aug 08, 2005 82.31 83.33 82.14 82.23 51,700 -0.23(-0.28%)
Aug 05, 2005 83.60 83.60 82.05 82.46 84,100 -1.14(-1.36%)
Aug 04, 2005 84.96 84.96 83.44 83.60 60,600 -1.01(-1.19%)
Aug 03, 2005 84.33 84.69 84.10 84.61 66,000 +0.13(+0.15%)
Aug 02, 2005 84.37 85.46 84.08 84.48 83,000 +0.11(+0.13%)
Aug 01, 2005 85.15 85.39 83.98 84.37 59,700 -0.63(-0.74%)
Jul 29, 2005 85.03 85.62 84.82 85.00 48,400 +0.10(+0.12%)
Jul 28, 2005 85.31 85.55 84.90 84.90 132,500 -0.40(-0.47%)
Jul 27, 2005 84.14 85.54 83.45 85.30 87,800 +1.31(+1.56%)
Jul 26, 2005 83.00 84.09 82.80 83.99 93,000 +0.99(+1.19%)
Jul 25, 2005 82.15 83.22 81.91 83.00 71,100 +0.70(+0.85%)
Jul 22, 2005 82.69 82.70 82.17 82.30 101,700 -0.39(-0.47%)
Jul 21, 2005 83.15 83.16 82.45 82.69 67,700 -0.46(-0.55%)
Jul 20, 2005 83.40 83.40 82.95 83.15 116,000 -0.14(-0.17%)
Jul 19, 2005 83.31 85.50 82.73 83.29 107,100 -0.20(-0.24%)
Jul 18, 2005 84.00 84.31 83.16 83.49 47,100 -0.26(-0.31%)
Jul 15, 2005 83.91 83.95 82.42 83.75 54,400 -0.41(-0.49%)
Jul 14, 2005 83.77 84.28 83.50 84.16 43,400 +0.43(+0.51%)
Jul 13, 2005 84.43 84.43 83.35 83.73 48,400 -0.52(-0.62%)
Jul 12, 2005 83.52 84.51 83.37 84.25 62,600 +0.73(+0.87%)
Jul 11, 2005 82.33 83.98 82.33 83.52 56,800 +1.37(+1.67%)
Jul 08, 2005 82.24 82.73 81.77 82.15 91,500 -0.44(-0.53%)
Jul 07, 2005 83.84 84.15 82.46 82.59 87,200 -1.26(-1.50%)
Jul 06, 2005 81.98 83.85 81.95 83.85 104,300 +2.05(+2.51%)
Jul 05, 2005 81.45 82.52 81.41 81.80 62,900 +0.60(+0.74%)
Jul 01, 2005 80.30 81.20 79.87 81.20 59,400 +0.75(+0.93%)
Jun 30, 2005 80.03 80.52 79.85 80.45 31,000 +0.67(+0.84%)
Jun 29, 2005 79.32 79.88 79.28 79.78 27,900 +0.28(+0.35%)
Jun 28, 2005 77.66 79.61 77.66 79.50 54,600 +2.02(+2.61%)
Jun 27, 2005 76.00 77.48 75.98 77.48 55,500 +1.23(+1.61%)
Jun 24, 2005 76.86 76.90 75.92 76.25 67,900 -0.51(-0.66%)
Jun 23, 2005 77.90 78.03 76.75 76.76 44,300 -1.14(-1.46%)
Jun 22, 2005 77.95 78.14 77.36 77.90 20,800 +0.15(+0.19%)
Jun 21, 2005 78.10 78.10 77.39 77.75 29,700 -0.50(-0.64%)
Jun 20, 2005 77.89 78.25 77.50 78.25 27,600 +0.18(+0.23%)
Jun 17, 2005 78.13 78.25 77.62 78.07 26,500 -0.16(-0.20%)
Jun 16, 2005 78.00 78.25 77.70 78.23 19,300 +0.08(+0.10%)
Jun 15, 2005 78.01 78.32 77.70 78.15 26,400 +0.14(+0.18%)
Jun 14, 2005 78.15 79.51 77.85 78.01 43,300 -0.14(-0.18%)
Jun 13, 2005 78.00 78.55 77.60 78.15 49,900 +0.67(+0.86%)
Jun 10, 2005 76.95 78.05 76.94 77.48 49,700 +0.71(+0.92%)
Jun 09, 2005 75.35 76.84 75.21 76.77 36,800 +1.17(+1.55%)
Jun 08, 2005 77.17 77.45 75.32 75.60 45,300 -1.57(-2.03%)
Jun 07, 2005 77.25 77.90 76.95 77.17 20,500 -0.31(-0.40%)
Jun 06, 2005 77.13 77.57 77.01 77.48 31,500 +0.10(+0.13%)
Jun 03, 2005 77.45 77.81 77.16 77.38 22,300 -0.12(-0.15%)
Jun 02, 2005 77.72 77.72 77.00 77.50 55,900 -0.20(-0.26%)
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.