Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 54.20 54.51 53.53 53.95 12,079,294 -0.11(-0.21%)
Oct 28, 2005 52.93 54.18 52.85 54.07 11,247,547 +1.59(+3.03%)
Oct 27, 2005 53.71 53.87 52.48 52.48 8,513,638 -1.18(-2.19%)
Oct 26, 2005 54.03 54.62 53.50 53.65 10,628,171 -0.56(-1.04%)
Oct 25, 2005 53.76 54.26 53.26 54.22 9,991,353 +0.49(+0.90%)
Oct 24, 2005 52.91 53.73 52.43 53.73 13,159,851 +1.38(+2.64%)
Oct 21, 2005 53.12 53.28 52.18 52.35 16,474,471 -0.52(-0.99%)
Oct 20, 2005 53.64 54.05 52.38 52.87 24,804,482 -2.85(-5.11%)
Oct 19, 2005 54.22 55.72 53.84 55.72 16,974,762 +1.58(+2.93%)
Oct 18, 2005 54.02 55.14 53.94 54.13 11,751,347 +0.34(+0.62%)
Oct 17, 2005 53.60 53.99 52.98 53.80 13,342,965 -0.25(-0.46%)
Oct 14, 2005 54.34 54.69 53.88 54.05 10,416,630 -0.05(-0.09%)
Oct 13, 2005 52.79 54.41 52.45 54.10 17,785,892 +0.75(+1.40%)
Oct 12, 2005 54.57 54.58 53.17 53.35 13,302,702 -1.12(-2.06%)
Oct 11, 2005 55.70 55.95 54.29 54.47 13,416,326 -0.26(-0.47%)
Oct 10, 2005 55.18 55.63 54.54 54.72 8,447,592 -0.23(-0.42%)
Oct 07, 2005 54.57 55.09 53.94 54.95 12,296,532 +0.76(+1.40%)
Oct 06, 2005 55.60 55.65 53.18 54.20 27,473,054 -1.46(-2.63%)
Oct 05, 2005 57.43 57.47 55.66 55.66 9,438,253 -1.49(-2.61%)
Oct 04, 2005 56.87 58.43 56.79 57.15 11,273,781 +0.34(+0.60%)
Oct 03, 2005 56.82 57.40 56.52 56.81 11,228,431 -0.04(-0.06%)
Sep 30, 2005 56.81 57.02 55.81 56.84 12,422,610 -0.07(-0.13%)
Sep 29, 2005 57.01 57.33 56.58 56.92 10,530,132 -0.04(-0.06%)
Sep 28, 2005 57.25 57.61 56.54 56.95 12,724,876 -0.11(-0.19%)
Sep 27, 2005 58.76 58.76 56.94 57.06 17,152,076 -1.48(-2.54%)
Sep 26, 2005 59.49 60.15 57.94 58.54 15,151,883 -0.88(-1.49%)
Sep 23, 2005 59.43 60.13 59.33 59.43 10,345,217 -0.51(-0.85%)
Sep 22, 2005 59.93 60.60 59.42 59.93 9,500,310 -0.25(-0.41%)
Sep 21, 2005 60.88 61.34 60.03 60.18 12,958,151 -0.45(-0.74%)
Sep 20, 2005 61.43 62.02 60.11 60.63 12,105,431 -0.85(-1.38%)
Sep 19, 2005 60.58 61.75 60.48 61.48 15,204,612 +0.93(+1.54%)
Sep 16, 2005 59.88 60.65 59.43 60.55 15,613,056 +0.91(+1.53%)
Sep 15, 2005 59.65 60.36 59.41 59.63 12,914,735 +0.86(+1.47%)
Sep 14, 2005 59.08 59.77 58.73 58.77 8,501,577 -0.29(-0.48%)
Sep 13, 2005 59.58 60.00 59.04 59.06 11,244,755 -0.43(-0.72%)
Sep 12, 2005 60.43 60.97 59.47 59.48 15,268,895 -0.81(-1.35%)
Sep 09, 2005 58.85 60.63 58.74 60.30 17,591,348 +1.58(+2.70%)
Sep 08, 2005 57.91 59.75 57.88 58.71 12,095,871 +0.45(+0.77%)
Sep 07, 2005 58.76 58.81 58.09 58.26 7,764,598 -0.51(-0.87%)
Sep 06, 2005 57.49 58.81 57.44 58.78 11,036,371 +1.46(+2.55%)
Sep 02, 2005 57.34 57.54 56.94 57.31 5,471,685 +0.19(+0.32%)
Sep 01, 2005 56.82 57.61 56.80 57.13 8,491,426 +0.12(+0.21%)
Aug 31, 2005 57.17 57.51 56.62 57.01 11,010,980 -0.19(-0.32%)
Aug 30, 2005 56.97 57.42 56.64 57.19 9,390,656 +0.05(+0.09%)
Aug 29, 2005 55.91 57.24 55.75 57.14 8,751,035 +1.01(+1.79%)
Aug 26, 2005 56.57 56.69 56.01 56.14 5,584,464 -0.64(-1.13%)
Aug 25, 2005 56.40 56.93 56.24 56.78 6,301,159 +0.60(+1.07%)
Aug 24, 2005 56.10 57.06 55.95 56.18 8,737,723 -0.06(-0.10%)
Aug 23, 2005 56.34 56.67 55.72 56.24 7,257,327 -0.26(-0.47%)
Aug 22, 2005 56.64 57.04 56.12 56.50 8,400,235 -0.34(-0.59%)
Aug 19, 2005 56.88 56.93 56.65 56.84 7,017,249 +0.06(+0.11%)
Aug 18, 2005 56.22 57.08 55.72 56.77 10,140,266 +0.41(+0.72%)
Aug 17, 2005 56.83 57.15 56.37 56.37 7,607,210 -0.36(-0.64%)
Aug 16, 2005 57.20 58.04 56.72 56.73 8,139,201 -0.77(-1.34%)
Aug 15, 2005 57.40 57.90 56.97 57.50 6,761,436 +0.12(+0.21%)
Aug 12, 2005 57.34 57.89 56.91 57.38 7,295,845 -0.30(-0.52%)
Aug 11, 2005 56.85 57.79 56.65 57.68 11,640,757 +0.97(+1.71%)
Aug 10, 2005 57.23 57.50 56.68 56.71 11,979,692 -0.49(-0.85%)
Aug 09, 2005 56.39 57.25 56.21 57.19 18,770,280 -0.17(-0.30%)
Aug 08, 2005 58.46 58.79 57.12 57.36 12,745,741 -1.06(-1.82%)
Aug 05, 2005 58.79 59.29 58.06 58.43 8,635,484 -0.56(-0.96%)
Aug 04, 2005 59.50 59.73 58.56 58.99 13,089,364 -0.94(-1.57%)
Aug 03, 2005 58.74 59.95 58.52 59.93 13,845,433 +0.98(+1.66%)
Aug 02, 2005 58.26 59.21 58.20 58.96 12,694,465 +0.71(+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.