Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 53.86 54.17 53.19 53.62 12,154,770 -0.11(-0.21%)
Oct 28, 2005 52.61 53.85 52.52 53.73 11,317,826 +1.58(+3.03%)
Oct 27, 2005 53.38 53.53 52.15 52.15 8,566,834 -1.17(-2.19%)
Oct 26, 2005 53.70 54.28 53.17 53.32 10,694,580 -0.56(-1.04%)
Oct 25, 2005 53.43 53.92 52.93 53.88 10,053,783 +0.48(+0.90%)
Oct 24, 2005 52.58 53.40 52.11 53.40 13,242,078 +1.38(+2.64%)
Oct 21, 2005 52.79 52.95 51.85 52.02 16,577,409 -0.52(-0.99%)
Oct 20, 2005 53.31 53.71 52.06 52.54 24,959,470 -2.83(-5.11%)
Oct 19, 2005 53.88 55.37 53.51 55.37 17,080,828 +1.57(+2.93%)
Oct 18, 2005 53.68 54.80 53.60 53.80 11,824,774 +0.33(+0.62%)
Oct 17, 2005 53.26 53.65 52.65 53.46 13,426,336 -0.25(-0.46%)
Oct 14, 2005 54.00 54.35 53.55 53.71 10,481,717 -0.05(-0.09%)
Oct 13, 2005 52.46 54.07 52.12 53.76 17,897,026 +0.74(+1.40%)
Oct 12, 2005 54.23 54.24 52.84 53.02 13,385,822 -1.11(-2.06%)
Oct 11, 2005 55.36 55.60 53.95 54.13 13,500,157 -0.26(-0.47%)
Oct 10, 2005 54.84 55.29 54.20 54.38 8,500,376 -0.23(-0.42%)
Oct 07, 2005 54.23 54.75 53.60 54.61 12,373,366 +0.75(+1.40%)
Oct 06, 2005 55.25 55.31 52.85 53.86 27,644,714 -1.45(-2.63%)
Oct 05, 2005 57.07 57.11 55.31 55.31 9,497,227 -1.48(-2.61%)
Oct 04, 2005 56.52 58.07 56.44 56.80 11,344,224 +0.34(+0.60%)
Oct 03, 2005 56.47 57.04 56.16 56.46 11,298,590 -0.04(-0.06%)
Sep 30, 2005 56.46 56.67 55.46 56.49 12,500,231 -0.07(-0.13%)
Sep 29, 2005 56.65 56.97 56.23 56.56 10,595,928 -0.04(-0.06%)
Sep 28, 2005 56.90 57.26 56.19 56.60 12,804,385 -0.11(-0.19%)
Sep 27, 2005 58.39 58.39 56.58 56.70 17,259,250 -1.47(-2.53%)
Sep 26, 2005 59.12 59.77 57.58 58.18 15,246,557 -0.88(-1.49%)
Sep 23, 2005 59.06 59.75 58.97 59.06 10,409,858 -0.50(-0.85%)
Sep 22, 2005 59.56 60.23 59.05 59.56 9,559,671 -0.25(-0.41%)
Sep 21, 2005 60.50 60.96 59.65 59.81 13,039,118 -0.45(-0.74%)
Sep 20, 2005 61.05 61.63 59.74 60.26 12,181,071 -0.84(-1.38%)
Sep 19, 2005 60.20 61.36 60.10 61.10 15,299,616 +0.93(+1.54%)
Sep 16, 2005 59.50 60.28 59.06 60.17 15,710,612 +0.91(+1.53%)
Sep 15, 2005 59.28 59.99 59.04 59.26 12,995,431 +0.86(+1.47%)
Sep 14, 2005 58.72 59.40 58.36 58.41 8,554,698 -0.28(-0.48%)
Sep 13, 2005 59.21 59.63 58.67 58.69 11,315,016 -0.43(-0.72%)
Sep 12, 2005 60.06 60.59 59.10 59.11 15,364,300 -0.81(-1.35%)
Sep 09, 2005 58.48 60.25 58.38 59.92 17,701,266 +1.57(+2.70%)
Sep 08, 2005 57.55 59.38 57.52 58.35 12,171,451 +0.45(+0.77%)
Sep 07, 2005 58.39 58.44 57.73 57.90 7,813,114 -0.51(-0.87%)
Sep 06, 2005 57.13 58.45 57.08 58.41 11,105,330 +1.45(+2.55%)
Sep 02, 2005 56.99 57.19 56.58 56.96 5,505,874 +0.18(+0.32%)
Sep 01, 2005 56.47 57.26 56.45 56.77 8,544,483 +0.12(+0.21%)
Aug 31, 2005 56.82 57.15 56.27 56.65 11,079,781 -0.18(-0.32%)
Aug 30, 2005 56.62 57.07 56.29 56.84 9,449,332 +0.05(+0.09%)
Aug 29, 2005 55.56 56.88 55.40 56.79 8,805,715 +1.00(+1.79%)
Aug 26, 2005 56.21 56.34 55.66 55.79 5,619,358 -0.64(-1.13%)
Aug 25, 2005 56.05 56.58 55.89 56.43 6,340,531 +0.60(+1.07%)
Aug 24, 2005 55.75 56.71 55.60 55.83 8,792,320 -0.06(-0.10%)
Aug 23, 2005 55.99 56.31 55.37 55.89 7,302,674 -0.26(-0.47%)
Aug 22, 2005 56.29 56.68 55.77 56.15 8,452,722 -0.33(-0.59%)
Aug 19, 2005 56.53 56.58 56.30 56.48 7,061,095 +0.06(+0.11%)
Aug 18, 2005 55.87 56.72 55.38 56.42 10,203,626 +0.40(+0.72%)
Aug 17, 2005 56.48 56.80 56.02 56.02 7,654,742 -0.36(-0.64%)
Aug 16, 2005 56.85 57.67 56.37 56.38 8,190,058 -0.77(-1.34%)
Aug 15, 2005 57.04 57.54 56.62 57.14 6,803,684 +0.12(+0.21%)
Aug 12, 2005 56.98 57.53 56.55 57.02 7,341,432 -0.30(-0.52%)
Aug 11, 2005 56.50 57.43 56.30 57.32 11,713,493 +0.96(+1.71%)
Aug 10, 2005 56.87 57.14 56.33 56.36 12,054,545 -0.48(-0.85%)
Aug 09, 2005 56.04 56.90 55.86 56.84 18,887,564 -0.17(-0.30%)
Aug 08, 2005 58.10 58.43 56.76 57.01 12,825,381 -1.06(-1.82%)
Aug 05, 2005 58.43 58.92 57.70 58.06 8,689,441 -0.56(-0.96%)
Aug 04, 2005 59.13 59.36 58.19 58.63 13,171,151 -0.94(-1.57%)
Aug 03, 2005 58.38 59.58 58.16 59.56 13,931,945 +0.97(+1.66%)
Aug 02, 2005 57.90 58.84 57.84 58.59 12,773,784 +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.