Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 57.37 57.91 56.92 56.93 12,305,055 -0.88(-1.52%)
Jul 28, 2005 57.80 58.21 57.63 57.81 10,787,470 -0.20(-0.34%)
Jul 27, 2005 58.19 58.69 57.54 58.01 14,763,407 -0.61(-1.05%)
Jul 26, 2005 57.71 58.88 57.64 58.62 17,227,762 +0.76(+1.32%)
Jul 25, 2005 57.37 58.36 57.24 57.86 19,849,752 -0.17(-0.30%)
Jul 22, 2005 57.71 58.12 56.42 58.03 22,877,452 -0.46(-0.78%)
Jul 21, 2005 57.23 58.52 56.65 58.49 35,763,248 +0.56(+0.96%)
Jul 20, 2005 55.28 59.31 55.04 57.93 113,789,464 +7.60(+15.10%)
Jul 19, 2005 50.50 51.39 50.00 50.33 21,472,348 +0.01(+0.03%)
Jul 18, 2005 50.11 50.64 49.74 50.31 10,633,878 -0.09(-0.18%)
Jul 15, 2005 50.34 50.85 49.87 50.41 12,860,424 +0.14(+0.28%)
Jul 14, 2005 49.28 50.37 49.24 50.26 15,529,108 +1.05(+2.13%)
Jul 13, 2005 49.48 49.77 49.07 49.22 8,577,873 -0.36(-0.73%)
Jul 12, 2005 48.74 49.83 48.74 49.58 12,647,397 +0.36(+0.73%)
Jul 11, 2005 49.00 49.52 48.75 49.22 17,141,672 -0.11(-0.23%)
Jul 08, 2005 47.64 49.74 47.58 49.34 28,159,940 +1.57(+3.29%)
Jul 07, 2005 45.79 48.05 45.77 47.77 37,714,340 +2.38(+5.24%)
Jul 06, 2005 44.50 46.03 44.47 45.39 17,249,646 +0.78(+1.74%)
Jul 05, 2005 43.42 44.81 43.33 44.61 11,592,237 +1.18(+2.71%)
Jul 01, 2005 43.15 43.78 43.01 43.43 6,530,476 +0.29(+0.66%)
Jun 30, 2005 43.56 43.62 43.04 43.15 9,130,309 -0.43(-0.98%)
Jun 29, 2005 43.91 44.04 43.48 43.58 6,687,378 -0.52(-1.18%)
Jun 28, 2005 43.78 44.16 43.61 44.10 8,035,772 +0.51(+1.16%)
Jun 27, 2005 43.74 44.16 43.53 43.59 9,401,001 -0.17(-0.39%)
Jun 24, 2005 43.19 44.01 43.14 43.76 14,325,470 +0.40(+0.92%)
Jun 23, 2005 43.55 44.07 43.24 43.36 8,361,290 -0.09(-0.20%)
Jun 22, 2005 43.64 43.78 43.36 43.45 7,723,956 -0.19(-0.44%)
Jun 21, 2005 43.58 43.83 43.34 43.64 9,271,350 +0.01(+0.02%)
Jun 20, 2005 43.19 43.85 43.18 43.63 7,671,286 +0.37(+0.86%)
Jun 17, 2005 43.46 43.72 42.87 43.26 16,200,524 +0.25(+0.58%)
Jun 16, 2005 42.86 43.25 42.72 43.01 7,345,068 +0.31(+0.72%)
Jun 15, 2005 43.11 43.14 42.56 42.71 6,923,076 -0.24(-0.55%)
Jun 14, 2005 42.83 43.18 42.46 42.94 8,096,402 +0.11(+0.27%)
Jun 13, 2005 43.07 43.25 42.78 42.83 7,336,795 -0.14(-0.33%)
Jun 10, 2005 43.11 43.20 42.75 42.97 5,769,783 -0.14(-0.31%)
Jun 09, 2005 42.93 43.53 42.79 43.11 8,214,050 +0.25(+0.58%)
Jun 08, 2005 42.93 43.26 42.75 42.86 6,841,268 -0.11(-0.25%)
Jun 07, 2005 43.59 43.73 42.74 42.96 10,607,209 -0.58(-1.33%)
Jun 06, 2005 43.82 44.28 43.53 43.54 7,740,328 -0.34(-0.78%)
Jun 03, 2005 44.93 44.99 43.76 43.88 10,323,821 -0.99(-2.21%)
Jun 02, 2005 45.05 45.08 44.69 44.88 5,478,213 -0.21(-0.47%)
Jun 01, 2005 44.93 45.33 44.75 45.09 6,982,871 +0.43(+0.96%)
May 31, 2005 44.76 44.95 44.66 44.66 7,652,314 -0.19(-0.43%)
May 27, 2005 44.78 44.96 44.65 44.86 5,901,140 +0.11(+0.24%)
May 26, 2005 44.61 44.81 44.30 44.75 7,526,897 +0.23(+0.51%)
May 25, 2005 44.61 44.63 44.33 44.52 7,756,905 -0.11(-0.24%)
May 24, 2005 44.64 44.97 44.28 44.63 10,899,214 +0.30(+0.68%)
May 23, 2005 43.97 44.38 43.83 44.33 9,081,898 +0.17(+0.39%)
May 20, 2005 44.28 44.48 43.94 44.16 10,173,603 +0.04(+0.08%)
May 19, 2005 44.54 44.61 43.88 44.12 9,472,998 -0.38(-0.85%)
May 18, 2005 44.86 44.89 44.36 44.50 10,514,310 -0.39(-0.87%)
May 17, 2005 44.75 44.96 44.42 44.89 10,759,953 -0.06(-0.14%)
May 16, 2005 44.21 44.97 44.18 44.95 9,833,564 +0.62(+1.40%)
May 13, 2005 44.02 44.60 43.88 44.33 13,199,372 +0.23(+0.52%)
May 12, 2005 43.71 44.28 43.68 44.11 13,283,126 +0.27(+0.62%)
May 11, 2005 43.56 43.89 43.09 43.83 17,726,298 +0.28(+0.64%)
May 10, 2005 42.75 44.08 42.68 43.56 17,490,042 +0.50(+1.16%)
May 09, 2005 41.93 43.07 41.90 43.06 16,586,507 +1.24(+2.97%)
May 06, 2005 42.17 42.26 41.62 41.81 8,019,812 -0.17(-0.41%)
May 05, 2005 41.91 42.09 41.61 41.99 6,822,919 -0.09(-0.22%)
May 04, 2005 41.88 42.11 41.66 42.08 8,294,892 +0.58(+1.39%)
May 03, 2005 41.86 42.03 41.35 41.50 12,641,634 -0.42(-1.00%)
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.