Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 72.59 72.69 72.54 72.69 319,647 +0.19(+0.26%)
Aug 30, 2005 72.43 72.53 72.40 72.50 508,201 +0.11(+0.15%)
Aug 29, 2005 72.38 72.43 72.37 72.39 204,396 +0.02(+0.02%)
Aug 26, 2005 72.43 72.44 72.36 72.38 303,581 -0.05(-0.07%)
Aug 25, 2005 72.45 72.45 72.41 72.43 207,743 -0.01(-0.01%)
Aug 24, 2005 72.47 72.47 72.39 72.44 162,780 +0.01(+0.01%)
Aug 23, 2005 72.40 72.44 72.39 72.43 214,772 +0.07(+0.10%)
Aug 22, 2005 72.33 72.39 72.31 72.36 1,087,583 +0.01(+0.01%)
Aug 19, 2005 72.36 72.37 72.31 72.35 243,222 -0.03(-0.04%)
Aug 18, 2005 72.33 72.38 72.30 72.38 128,305 +0.06(+0.09%)
Aug 17, 2005 72.30 72.33 72.27 72.31 199,040 +0.02(+0.02%)
Aug 16, 2005 72.30 72.33 72.28 72.30 282,048 +0.04(+0.05%)
Aug 15, 2005 72.30 72.30 72.22 72.26 165,681 -0.04(-0.05%)
Aug 12, 2005 72.23 72.30 72.22 72.30 250,920 +0.09(+0.12%)
Aug 11, 2005 72.16 72.24 72.13 72.21 198,371 +0.05(+0.07%)
Aug 10, 2005 72.21 72.21 72.13 72.15 290,416 +0.00(+0.00%)
Aug 09, 2005 72.07 72.15 72.05 72.15 187,549 +0.08(+0.11%)
Aug 08, 2005 72.14 72.14 72.07 72.07 174,718 -0.07(-0.10%)
Aug 05, 2005 72.18 72.18 72.11 72.14 322,883 -0.06(-0.09%)
Aug 04, 2005 72.21 72.26 72.20 72.21 257,391 +0.00(+0.00%)
Aug 03, 2005 72.19 72.23 72.17 72.21 282,829 +0.03(+0.04%)
Aug 02, 2005 72.17 72.22 72.15 72.18 572,019 +0.01(+0.01%)
Aug 01, 2005 72.22 72.22 72.16 72.17 304,920 -0.21(-0.28%)
Jul 29, 2005 72.42 72.42 72.36 72.38 1,254,381 -0.04(-0.06%)
Jul 28, 2005 72.39 72.44 72.39 72.42 400,647 +0.01(+0.01%)
Jul 27, 2005 72.39 72.43 72.39 72.41 178,511 +0.00(+0.00%)
Jul 26, 2005 72.44 72.45 72.39 72.41 231,172 -0.02(-0.02%)
Jul 25, 2005 72.42 72.47 72.41 72.43 213,768 -0.03(-0.04%)
Jul 22, 2005 72.38 72.47 72.38 72.46 610,287 +0.07(+0.10%)
Jul 21, 2005 72.42 72.46 72.37 72.39 359,924 -0.07(-0.10%)
Jul 20, 2005 72.45 72.49 72.39 72.46 218,900 -0.01(-0.01%)
Jul 19, 2005 72.42 72.47 72.40 72.47 241,102 +0.03(+0.04%)
Jul 18, 2005 72.45 72.46 72.40 72.44 345,085 -0.02(-0.02%)
Jul 15, 2005 72.43 72.48 72.42 72.46 333,817 +0.01(+0.01%)
Jul 14, 2005 72.49 72.49 72.43 72.45 312,730 +0.00(+0.00%)
Jul 13, 2005 72.45 72.47 72.44 72.45 451,635 +0.01(+0.01%)
Jul 12, 2005 72.47 72.48 72.43 72.44 187,549 +0.00(+0.00%)
Jul 11, 2005 72.47 72.47 72.42 72.44 1,602,033 -0.05(-0.07%)
Jul 08, 2005 72.56 72.56 72.47 72.49 140,912 -0.08(-0.11%)
Jul 07, 2005 72.59 72.61 72.55 72.57 168,916 +0.06(+0.09%)
Jul 06, 2005 72.45 72.51 72.45 72.51 145,598 +0.04(+0.06%)
Jul 05, 2005 72.46 72.50 72.43 72.47 221,577 +0.02(+0.02%)
Jul 01, 2005 72.61 72.61 72.43 72.45 437,354 -0.37(-0.50%)
Jun 30, 2005 72.82 72.83 72.73 72.82 529,845 +0.04(+0.06%)
Jun 29, 2005 72.82 72.82 72.73 72.77 325,226 +0.02(+0.02%)
Jun 28, 2005 72.78 72.81 72.75 72.75 210,978 -0.08(-0.11%)
Jun 27, 2005 72.82 72.84 72.79 72.83 163,226 +0.03(+0.04%)
Jun 24, 2005 72.85 72.85 72.79 72.81 427,312 +0.04(+0.05%)
Jun 23, 2005 72.77 72.79 72.72 72.77 221,243 -0.03(-0.04%)
Jun 22, 2005 72.74 72.80 72.67 72.80 306,259 +0.16(+0.22%)
Jun 21, 2005 72.64 72.68 72.62 72.64 283,052 +0.01(+0.01%)
Jun 20, 2005 72.62 72.64 72.60 72.63 236,082 -0.02(-0.02%)
Jun 17, 2005 72.63 72.65 72.60 72.64 990,518 -0.01(-0.01%)
Jun 16, 2005 72.59 72.65 72.56 72.65 423,519 +0.06(+0.09%)
Jun 15, 2005 72.59 72.62 72.56 72.59 150,619 -0.02(-0.02%)
Jun 14, 2005 72.60 72.61 72.57 72.61 294,767 +0.02(+0.02%)
Jun 13, 2005 72.60 72.61 72.56 72.59 170,813 +0.00(+0.00%)
Jun 10, 2005 72.61 72.63 72.56 72.59 350,218 -0.06(-0.09%)
Jun 09, 2005 72.67 72.67 72.61 72.65 377,329 -0.04(-0.06%)
Jun 08, 2005 72.73 72.73 72.67 72.70 166,573 -0.02(-0.02%)
Jun 07, 2005 72.73 72.73 72.66 72.72 211,982 +0.02(+0.02%)
Jun 06, 2005 72.69 72.71 72.64 72.70 1,411,025 +0.04(+0.05%)
Jun 03, 2005 72.81 72.81 72.65 72.66 201,272 -0.09(-0.12%)
Jun 02, 2005 72.73 72.77 72.71 72.75 447,841 -0.03(-0.04%)
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.