Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 69.44 69.53 69.39 69.53 334,157 +0.18(+0.26%)
Aug 30, 2005 69.28 69.38 69.26 69.35 531,269 +0.10(+0.15%)
Aug 29, 2005 69.23 69.28 69.22 69.25 213,673 +0.02(+0.02%)
Aug 26, 2005 69.28 69.29 69.22 69.23 317,361 -0.05(-0.07%)
Aug 25, 2005 69.30 69.30 69.27 69.28 217,173 -0.01(-0.01%)
Aug 24, 2005 69.32 69.32 69.24 69.29 170,169 +0.01(+0.01%)
Aug 23, 2005 69.26 69.29 69.24 69.28 224,520 +0.07(+0.10%)
Aug 22, 2005 69.19 69.25 69.17 69.22 1,136,950 +0.01(+0.01%)
Aug 19, 2005 69.22 69.22 69.17 69.21 254,262 -0.03(-0.04%)
Aug 18, 2005 69.19 69.23 69.16 69.23 134,129 +0.06(+0.09%)
Aug 17, 2005 69.16 69.19 69.13 69.17 208,075 +0.02(+0.02%)
Aug 16, 2005 69.16 69.19 69.14 69.16 294,851 +0.03(+0.05%)
Aug 15, 2005 69.16 69.16 69.09 69.12 173,201 -0.03(-0.05%)
Aug 12, 2005 69.10 69.16 69.09 69.16 262,310 +0.09(+0.12%)
Aug 11, 2005 69.03 69.10 69.00 69.07 207,375 +0.05(+0.07%)
Aug 10, 2005 69.08 69.08 68.99 69.02 303,599 +0.00(+0.00%)
Aug 09, 2005 68.94 69.02 68.92 69.02 196,062 +0.08(+0.11%)
Aug 08, 2005 69.01 69.01 68.94 68.94 182,649 -0.07(-0.10%)
Aug 05, 2005 69.04 69.04 68.98 69.01 337,539 -0.06(-0.09%)
Aug 04, 2005 69.07 69.12 69.06 69.07 269,075 +0.00(+0.00%)
Aug 03, 2005 69.05 69.10 69.04 69.07 295,667 +0.03(+0.04%)
Aug 02, 2005 69.04 69.09 69.02 69.04 597,983 +0.01(+0.01%)
Aug 01, 2005 69.09 69.09 69.03 69.04 318,761 -0.20(-0.28%)
Jul 29, 2005 69.28 69.28 69.22 69.23 1,311,319 -0.04(-0.06%)
Jul 28, 2005 69.25 69.29 69.25 69.28 418,833 +0.01(+0.01%)
Jul 27, 2005 69.24 69.28 69.24 69.27 186,614 +0.00(+0.00%)
Jul 26, 2005 69.29 69.30 69.25 69.27 241,666 -0.02(-0.02%)
Jul 25, 2005 69.28 69.32 69.27 69.28 223,471 -0.03(-0.04%)
Jul 22, 2005 69.23 69.33 69.23 69.31 637,989 +0.07(+0.10%)
Jul 21, 2005 69.28 69.31 69.22 69.24 376,262 -0.07(-0.10%)
Jul 20, 2005 69.30 69.34 69.24 69.31 228,836 -0.01(-0.01%)
Jul 19, 2005 69.28 69.33 69.26 69.32 252,046 +0.03(+0.04%)
Jul 18, 2005 69.30 69.31 69.26 69.29 360,749 -0.02(-0.02%)
Jul 15, 2005 69.28 69.34 69.28 69.31 348,969 +0.01(+0.01%)
Jul 14, 2005 69.34 69.34 69.28 69.30 326,925 +0.00(+0.00%)
Jul 13, 2005 69.30 69.33 69.29 69.30 472,135 +0.01(+0.01%)
Jul 12, 2005 69.32 69.34 69.28 69.29 196,062 +0.00(+0.00%)
Jul 11, 2005 69.33 69.33 69.28 69.29 1,674,751 -0.05(-0.07%)
Jul 08, 2005 69.41 69.41 69.33 69.34 147,309 -0.08(-0.11%)
Jul 07, 2005 69.44 69.46 69.40 69.42 176,584 +0.06(+0.09%)
Jul 06, 2005 69.30 69.36 69.30 69.36 152,207 +0.04(+0.06%)
Jul 05, 2005 69.31 69.35 69.28 69.32 231,635 +0.02(+0.02%)
Jul 01, 2005 69.46 69.46 69.28 69.30 457,206 -0.35(-0.50%)
Jun 30, 2005 69.66 69.67 69.58 69.65 553,896 +0.04(+0.06%)
Jun 29, 2005 69.66 69.66 69.58 69.61 339,988 +0.02(+0.02%)
Jun 28, 2005 69.62 69.65 69.59 69.59 220,555 -0.08(-0.11%)
Jun 27, 2005 69.66 69.68 69.63 69.67 170,635 +0.03(+0.04%)
Jun 24, 2005 69.69 69.69 69.63 69.65 446,709 +0.03(+0.05%)
Jun 23, 2005 69.61 69.63 69.56 69.61 231,285 -0.03(-0.04%)
Jun 22, 2005 69.58 69.64 69.52 69.64 320,161 +0.15(+0.22%)
Jun 21, 2005 69.49 69.53 69.47 69.48 295,901 +0.01(+0.01%)
Jun 20, 2005 69.47 69.48 69.45 69.47 246,798 -0.02(-0.02%)
Jun 17, 2005 69.47 69.50 69.45 69.49 1,035,479 -0.01(-0.01%)
Jun 16, 2005 69.44 69.50 69.41 69.50 442,743 +0.06(+0.09%)
Jun 15, 2005 69.44 69.47 69.41 69.44 157,456 -0.02(-0.02%)
Jun 14, 2005 69.45 69.46 69.42 69.46 308,147 +0.02(+0.02%)
Jun 13, 2005 69.45 69.46 69.41 69.44 178,567 +0.00(+0.00%)
Jun 10, 2005 69.46 69.47 69.41 69.44 366,114 -0.06(-0.09%)
Jun 09, 2005 69.52 69.52 69.46 69.50 394,457 -0.04(-0.06%)
Jun 08, 2005 69.58 69.58 69.51 69.54 174,134 -0.02(-0.02%)
Jun 07, 2005 69.58 69.58 69.51 69.56 221,605 +0.02(+0.02%)
Jun 06, 2005 69.53 69.55 69.49 69.54 1,475,073 +0.03(+0.05%)
Jun 03, 2005 69.65 69.65 69.50 69.51 210,408 -0.09(-0.12%)
Jun 02, 2005 69.57 69.61 69.55 69.59 468,169 -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.