Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 58.20 58.61 58.06 58.18 70,709 +0.07(+0.12%)
Jul 28, 2005 58.39 58.56 58.11 58.11 193,574 -0.27(-0.47%)
Jul 27, 2005 57.59 58.55 57.12 58.39 128,270 +0.90(+1.56%)
Jul 26, 2005 56.81 57.56 56.68 57.49 135,867 +0.68(+1.19%)
Jul 25, 2005 56.23 56.96 56.07 56.81 103,872 +0.48(+0.85%)
Jul 22, 2005 56.60 56.61 56.24 56.33 148,577 -0.27(-0.47%)
Jul 21, 2005 56.92 56.92 56.44 56.60 98,905 -0.31(-0.55%)
Jul 20, 2005 57.09 57.09 56.78 56.92 169,469 -0.10(-0.17%)
Jul 19, 2005 57.02 58.52 56.63 57.01 156,466 -0.14(-0.24%)
Jul 18, 2005 57.50 57.71 56.92 57.15 68,810 -0.18(-0.31%)
Jul 15, 2005 57.44 57.46 56.42 57.33 79,475 -0.28(-0.49%)
Jul 14, 2005 57.34 57.69 57.15 57.61 63,404 +0.29(+0.51%)
Jul 13, 2005 57.79 57.79 57.05 57.31 70,709 -0.36(-0.62%)
Jul 12, 2005 57.17 57.85 57.07 57.67 91,454 +0.50(+0.87%)
Jul 11, 2005 56.35 57.48 56.35 57.17 82,981 +0.94(+1.67%)
Jul 08, 2005 56.29 56.63 55.97 56.23 133,676 -0.30(-0.53%)
Jul 07, 2005 57.39 57.60 56.44 56.53 127,394 -0.86(-1.50%)
Jul 06, 2005 56.11 57.39 56.09 57.39 152,376 +1.40(+2.51%)
Jul 05, 2005 55.75 56.48 55.72 55.99 91,893 +0.41(+0.74%)
Jul 01, 2005 54.96 55.58 54.67 55.58 86,779 +0.51(+0.93%)
Jun 30, 2005 54.78 55.12 54.66 55.07 45,289 +0.46(+0.84%)
Jun 29, 2005 54.29 54.68 54.27 54.61 40,760 +0.19(+0.35%)
Jun 28, 2005 53.16 54.49 53.16 54.42 79,767 +1.38(+2.61%)
Jun 27, 2005 52.02 53.03 52.01 53.03 81,082 +0.84(+1.61%)
Jun 24, 2005 52.61 52.64 51.97 52.19 99,197 -0.35(-0.66%)
Jun 23, 2005 53.32 53.41 52.53 52.54 64,719 -0.78(-1.46%)
Jun 22, 2005 53.36 53.49 52.95 53.32 30,387 +0.10(+0.19%)
Jun 21, 2005 53.46 53.46 52.97 53.22 43,389 -0.34(-0.64%)
Jun 20, 2005 53.31 53.56 53.04 53.56 40,321 +0.12(+0.23%)
Jun 17, 2005 53.48 53.56 53.13 53.44 38,714 -0.11(-0.20%)
Jun 16, 2005 53.39 53.56 53.18 53.55 28,196 +0.05(+0.10%)
Jun 15, 2005 53.40 53.61 53.18 53.49 38,568 +0.10(+0.18%)
Jun 14, 2005 53.49 54.42 53.29 53.40 63,258 -0.10(-0.18%)
Jun 13, 2005 53.39 53.77 53.12 53.49 72,900 +0.46(+0.86%)
Jun 10, 2005 52.67 53.42 52.66 53.03 72,608 +0.49(+0.92%)
Jun 09, 2005 51.58 52.60 51.48 52.55 53,762 +0.80(+1.55%)
Jun 08, 2005 52.82 53.01 51.56 51.75 66,180 -1.07(-2.03%)
Jun 07, 2005 52.88 53.32 52.67 52.82 29,949 -0.21(-0.40%)
Jun 06, 2005 52.79 53.10 52.71 53.03 46,019 +0.07(+0.13%)
Jun 03, 2005 53.01 53.26 52.82 52.97 32,578 -0.08(-0.15%)
Jun 02, 2005 53.20 53.20 52.71 53.05 81,666 -0.14(-0.26%)
Jun 01, 2005 53.34 53.53 52.77 53.18 105,041 -0.22(-0.41%)
May 31, 2005 53.63 53.63 52.95 53.40 70,271 -0.05(-0.10%)
May 27, 2005 53.45 53.80 53.18 53.46 34,186 +0.01(+0.01%)
May 26, 2005 53.08 53.56 53.08 53.45 76,845 +0.35(+0.66%)
May 25, 2005 53.05 53.28 52.77 53.10 92,769 +0.05(+0.10%)
May 24, 2005 53.39 53.42 52.47 53.05 134,990 -0.38(-0.70%)
May 23, 2005 53.56 53.97 53.39 53.42 80,643 -0.11(-0.20%)
May 20, 2005 53.64 53.66 53.08 53.53 72,024 -0.02(-0.04%)
May 19, 2005 53.62 53.97 53.16 53.55 61,359 -0.21(-0.38%)
May 18, 2005 52.73 54.75 52.73 53.76 144,048 +1.13(+2.15%)
May 17, 2005 52.63 52.95 52.19 52.63 131,923 +0.21(+0.39%)
May 16, 2005 51.78 52.77 51.78 52.43 129,147 +0.60(+1.16%)
May 13, 2005 51.92 52.10 51.45 51.82 163,625 +0.08(+0.15%)
May 12, 2005 52.03 52.22 51.69 51.75 132,361 -0.20(-0.38%)
May 11, 2005 51.71 52.12 51.62 51.95 105,479 +0.23(+0.45%)
May 10, 2005 51.86 51.97 51.68 51.71 107,963 -0.32(-0.62%)
May 09, 2005 51.01 52.09 50.99 52.03 96,714 +0.86(+1.67%)
May 06, 2005 51.03 51.52 50.95 51.18 156,612 +0.27(+0.54%)
May 05, 2005 50.99 51.34 50.50 50.91 147,847 -0.11(-0.21%)
May 04, 2005 51.34 51.34 50.93 51.02 237,695 -0.32(-0.63%)
May 03, 2005 51.20 51.68 51.04 51.34 183,348 +0.14(+0.27%)
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.