Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 56.93 57.26 56.23 56.68 11,498,595 -0.12(-0.21%)
Oct 28, 2005 55.61 56.92 55.52 56.80 10,706,834 +1.67(+3.03%)
Oct 27, 2005 56.42 56.59 55.13 55.13 8,104,354 -1.24(-2.19%)
Oct 26, 2005 56.76 57.38 56.20 56.36 10,117,234 -0.59(-1.04%)
Oct 25, 2005 56.48 57.00 55.95 56.96 9,511,030 +0.51(+0.90%)
Oct 24, 2005 55.58 56.45 55.08 56.45 12,527,206 +1.45(+2.64%)
Oct 21, 2005 55.80 55.97 54.81 54.99 15,682,479 -0.55(-0.99%)
Oct 20, 2005 56.35 56.78 55.03 55.54 23,612,034 -2.99(-5.11%)
Oct 19, 2005 56.96 58.53 56.56 58.53 16,158,720 +1.66(+2.93%)
Oct 18, 2005 56.75 57.92 56.66 56.87 11,186,414 +0.35(+0.62%)
Oct 17, 2005 56.30 56.72 55.65 56.51 12,701,517 -0.26(-0.46%)
Oct 14, 2005 57.08 57.45 56.60 56.78 9,915,862 -0.05(-0.09%)
Oct 13, 2005 55.46 57.16 55.10 56.83 16,930,856 +0.79(+1.40%)
Oct 12, 2005 57.32 57.34 55.85 56.04 12,663,190 -1.18(-2.06%)
Oct 11, 2005 58.52 58.78 57.03 57.22 12,771,352 -0.27(-0.47%)
Oct 10, 2005 57.97 58.44 57.29 57.49 8,041,483 -0.24(-0.42%)
Oct 07, 2005 57.32 57.87 56.66 57.73 11,705,391 +0.79(+1.40%)
Oct 06, 2005 58.40 58.46 55.86 56.93 26,152,318 -1.54(-2.63%)
Oct 05, 2005 60.33 60.37 58.47 58.47 8,984,520 -1.57(-2.61%)
Oct 04, 2005 59.74 61.39 59.66 60.04 10,731,807 +0.36(+0.60%)
Oct 03, 2005 59.69 60.30 59.37 59.68 10,688,637 -0.04(-0.06%)
Sep 30, 2005 59.68 59.90 58.63 59.71 11,825,407 -0.07(-0.13%)
Sep 29, 2005 59.89 60.22 59.44 59.79 10,023,908 -0.04(-0.06%)
Sep 28, 2005 60.14 60.52 59.40 59.83 12,113,142 -0.11(-0.19%)
Sep 27, 2005 61.72 61.72 59.81 59.94 16,327,510 -1.56(-2.54%)
Sep 26, 2005 62.50 63.18 60.86 61.50 14,423,473 -0.93(-1.49%)
Sep 23, 2005 62.43 63.16 62.33 62.43 9,847,883 -0.53(-0.85%)
Sep 22, 2005 62.96 63.66 62.42 62.96 9,043,593 -0.26(-0.41%)
Sep 21, 2005 63.96 64.44 63.06 63.22 12,335,203 -0.47(-0.74%)
Sep 20, 2005 64.53 65.15 63.15 63.69 11,523,476 -0.89(-1.38%)
Sep 19, 2005 63.63 64.86 63.53 64.59 14,473,668 +0.98(+1.54%)
Sep 16, 2005 62.90 63.72 62.44 63.60 14,862,476 +0.96(+1.53%)
Sep 15, 2005 62.66 63.41 62.41 62.65 12,293,874 +0.91(+1.47%)
Sep 14, 2005 62.07 62.79 61.69 61.74 8,092,873 -0.30(-0.48%)
Sep 13, 2005 62.59 63.03 62.02 62.04 10,704,176 -0.45(-0.72%)
Sep 12, 2005 63.48 64.05 62.47 62.49 14,534,860 -0.85(-1.35%)
Sep 09, 2005 61.82 63.69 61.71 63.34 16,745,664 +1.66(+2.70%)
Sep 08, 2005 60.84 62.77 60.80 61.68 11,514,376 +0.47(+0.77%)
Sep 07, 2005 61.72 61.78 61.03 61.21 7,391,324 -0.54(-0.87%)
Sep 06, 2005 60.39 61.78 60.34 61.75 10,505,810 +1.54(+2.55%)
Sep 02, 2005 60.24 60.45 59.81 60.21 5,208,640 +0.19(+0.32%)
Sep 01, 2005 59.69 60.52 59.67 60.01 8,083,210 +0.13(+0.21%)
Aug 31, 2005 60.06 60.41 59.48 59.89 10,481,640 -0.19(-0.32%)
Aug 30, 2005 59.85 60.32 59.50 60.08 8,939,211 +0.05(+0.09%)
Aug 29, 2005 58.73 60.13 58.56 60.03 8,330,339 +1.06(+1.79%)
Aug 26, 2005 59.42 59.56 58.84 58.97 5,315,998 -0.67(-1.13%)
Aug 25, 2005 59.25 59.80 59.08 59.65 5,998,238 +0.63(+1.07%)
Aug 24, 2005 58.94 59.95 58.78 59.02 8,317,667 -0.06(-0.10%)
Aug 23, 2005 59.18 59.53 58.53 59.08 6,908,440 -0.28(-0.47%)
Aug 22, 2005 59.50 59.92 58.95 59.35 7,996,403 -0.35(-0.59%)
Aug 19, 2005 59.75 59.80 59.51 59.71 6,679,902 +0.07(+0.11%)
Aug 18, 2005 59.06 59.96 58.54 59.64 9,652,784 +0.43(+0.72%)
Aug 17, 2005 59.70 60.04 59.21 59.21 7,241,502 -0.38(-0.64%)
Aug 16, 2005 60.09 60.97 59.59 59.59 7,747,918 -0.81(-1.34%)
Aug 15, 2005 60.30 60.82 59.85 60.40 6,436,388 +0.13(+0.21%)
Aug 12, 2005 60.23 60.81 59.78 60.28 6,945,106 -0.31(-0.52%)
Aug 11, 2005 59.72 60.71 59.51 60.59 11,081,141 +1.02(+1.71%)
Aug 10, 2005 60.12 60.40 59.54 59.57 11,403,782 -0.51(-0.85%)
Aug 09, 2005 59.23 60.14 59.05 60.08 17,867,920 -0.18(-0.30%)
Aug 08, 2005 61.42 61.76 60.00 60.26 12,133,004 -1.12(-1.82%)
Aug 05, 2005 61.76 62.29 60.99 61.38 8,220,342 -0.59(-0.96%)
Aug 04, 2005 62.50 62.75 61.51 61.97 12,460,107 -0.99(-1.57%)
Aug 03, 2005 61.71 62.98 61.48 62.96 13,179,830 +1.03(+1.66%)
Aug 02, 2005 61.21 62.20 61.14 61.93 12,084,193 +0.75(+1.23%)
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.