Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 56.87 58.63 56.87 58.24 14,090,759 +1.33(+2.33%)
Jul 29, 2005 57.36 57.89 56.90 56.92 12,308,390 -0.88(-1.52%)
Jul 28, 2005 57.79 58.19 57.61 57.79 10,790,393 -0.20(-0.34%)
Jul 27, 2005 58.18 58.67 57.53 57.99 14,767,408 -0.61(-1.05%)
Jul 26, 2005 57.69 58.86 57.63 58.61 17,232,430 +0.76(+1.32%)
Jul 25, 2005 57.36 58.34 57.23 57.84 19,855,132 -0.17(-0.30%)
Jul 22, 2005 57.69 58.10 56.40 58.01 22,883,652 -0.46(-0.78%)
Jul 21, 2005 57.21 58.51 56.64 58.47 35,772,940 +0.56(+0.96%)
Jul 20, 2005 55.27 59.29 55.02 57.91 113,820,304 +7.60(+15.10%)
Jul 19, 2005 50.49 51.37 49.99 50.32 21,478,168 +0.01(+0.03%)
Jul 18, 2005 50.10 50.63 49.73 50.30 10,636,760 -0.09(-0.18%)
Jul 15, 2005 50.32 50.84 49.85 50.39 12,863,909 +0.14(+0.28%)
Jul 14, 2005 49.27 50.36 49.23 50.25 15,533,317 +1.05(+2.13%)
Jul 13, 2005 49.47 49.76 49.05 49.20 8,580,198 -0.36(-0.73%)
Jul 12, 2005 48.73 49.82 48.73 49.57 12,650,824 +0.36(+0.72%)
Jul 11, 2005 48.99 49.50 48.74 49.21 17,146,316 -0.11(-0.23%)
Jul 08, 2005 47.63 49.72 47.57 49.32 28,167,570 +1.57(+3.29%)
Jul 07, 2005 45.78 48.03 45.76 47.75 37,724,560 +2.38(+5.24%)
Jul 06, 2005 44.49 46.02 44.46 45.38 17,254,320 +0.78(+1.74%)
Jul 05, 2005 43.41 44.79 43.32 44.60 11,595,379 +1.18(+2.71%)
Jul 01, 2005 43.14 43.77 42.99 43.42 6,532,246 +0.29(+0.66%)
Jun 30, 2005 43.54 43.61 43.02 43.14 9,132,783 -0.43(-0.98%)
Jun 29, 2005 43.89 44.03 43.47 43.57 6,689,190 -0.52(-1.18%)
Jun 28, 2005 43.77 44.14 43.59 44.09 8,037,950 +0.51(+1.16%)
Jun 27, 2005 43.73 44.15 43.52 43.58 9,403,549 -0.17(-0.39%)
Jun 24, 2005 43.17 43.99 43.12 43.75 14,329,352 +0.40(+0.92%)
Jun 23, 2005 43.54 44.06 43.23 43.35 8,363,556 -0.09(-0.20%)
Jun 22, 2005 43.63 43.77 43.34 43.44 7,726,049 -0.19(-0.44%)
Jun 21, 2005 43.57 43.82 43.33 43.63 9,273,863 +0.01(+0.02%)
Jun 20, 2005 43.17 43.84 43.17 43.62 7,673,365 +0.37(+0.86%)
Jun 17, 2005 43.45 43.71 42.86 43.25 16,204,915 +0.25(+0.58%)
Jun 16, 2005 42.85 43.24 42.71 43.00 7,347,058 +0.31(+0.72%)
Jun 15, 2005 43.09 43.12 42.55 42.70 6,924,952 -0.24(-0.55%)
Jun 14, 2005 42.82 43.17 42.45 42.93 8,098,596 +0.11(+0.27%)
Jun 13, 2005 43.06 43.24 42.77 42.82 7,338,783 -0.14(-0.33%)
Jun 10, 2005 43.10 43.19 42.74 42.96 5,771,347 -0.14(-0.31%)
Jun 09, 2005 42.92 43.52 42.77 43.09 8,216,276 +0.25(+0.58%)
Jun 08, 2005 42.92 43.25 42.74 42.85 6,843,122 -0.11(-0.25%)
Jun 07, 2005 43.58 43.72 42.72 42.95 10,610,084 -0.58(-1.33%)
Jun 06, 2005 43.81 44.27 43.52 43.53 7,742,425 -0.34(-0.78%)
Jun 03, 2005 44.91 44.98 43.75 43.87 10,326,619 -0.99(-2.21%)
Jun 02, 2005 45.04 45.07 44.68 44.86 5,479,698 -0.21(-0.47%)
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.