Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 53.85 54.16 53.18 53.60 12,158,063 -0.11(-0.21%)
Oct 28, 2005 52.59 53.83 52.51 53.72 11,320,893 +1.58(+3.03%)
Oct 27, 2005 53.36 53.52 52.14 52.14 8,569,156 -1.17(-2.19%)
Oct 26, 2005 53.68 54.26 53.15 53.31 10,697,478 -0.56(-1.04%)
Oct 25, 2005 53.41 53.91 52.92 53.87 10,056,507 +0.48(+0.90%)
Oct 24, 2005 52.57 53.38 52.09 53.38 13,245,667 +1.38(+2.64%)
Oct 21, 2005 52.78 52.93 51.84 52.01 16,581,902 -0.52(-0.99%)
Oct 20, 2005 53.29 53.70 52.05 52.53 24,966,234 -2.83(-5.11%)
Oct 19, 2005 53.87 55.36 53.49 55.36 17,085,456 +1.57(+2.93%)
Oct 18, 2005 53.67 54.78 53.59 53.78 11,827,978 +0.33(+0.62%)
Oct 17, 2005 53.25 53.64 52.63 53.45 13,429,975 -0.25(-0.46%)
Oct 14, 2005 53.99 54.33 53.53 53.70 10,484,557 -0.05(-0.09%)
Oct 13, 2005 52.45 54.06 52.11 53.75 17,901,876 +0.74(+1.40%)
Oct 12, 2005 54.21 54.23 52.82 53.00 13,389,450 -1.11(-2.06%)
Oct 11, 2005 55.34 55.59 53.94 54.12 13,503,815 -0.26(-0.47%)
Oct 10, 2005 54.82 55.27 54.19 54.37 8,502,679 -0.23(-0.42%)
Oct 07, 2005 54.21 54.73 53.59 54.60 12,376,719 +0.75(+1.40%)
Oct 06, 2005 55.23 55.29 52.83 53.85 27,652,206 -1.45(-2.63%)
Oct 05, 2005 57.06 57.10 55.30 55.30 9,499,801 -1.48(-2.61%)
Oct 04, 2005 56.50 58.06 56.43 56.78 11,347,298 +0.34(+0.60%)
Oct 03, 2005 56.45 57.03 56.15 56.44 11,301,652 -0.04(-0.06%)
Sep 30, 2005 56.44 56.65 55.45 56.48 12,503,618 -0.07(-0.13%)
Sep 29, 2005 56.64 56.96 56.21 56.55 10,598,800 -0.04(-0.06%)
Sep 28, 2005 56.88 57.24 56.18 56.58 12,807,855 -0.11(-0.19%)
Sep 27, 2005 58.38 58.38 56.57 56.69 17,263,926 -1.47(-2.54%)
Sep 26, 2005 59.11 59.76 57.56 58.16 15,250,689 -0.88(-1.49%)
Sep 23, 2005 59.04 59.74 58.95 59.04 10,412,679 -0.50(-0.85%)
Sep 22, 2005 59.55 60.21 59.03 59.55 9,562,262 -0.25(-0.41%)
Sep 21, 2005 60.49 60.94 59.64 59.79 13,042,652 -0.45(-0.74%)
Sep 20, 2005 61.03 61.61 59.72 60.24 12,184,372 -0.84(-1.38%)
Sep 19, 2005 60.18 61.35 60.08 61.08 15,303,762 +0.93(+1.54%)
Sep 16, 2005 59.49 60.26 59.05 60.15 15,714,870 +0.91(+1.53%)
Sep 15, 2005 59.26 59.97 59.03 59.25 12,998,953 +0.86(+1.47%)
Sep 14, 2005 58.70 59.38 58.35 58.39 8,557,017 -0.28(-0.48%)
Sep 13, 2005 59.19 59.62 58.66 58.67 11,318,083 -0.43(-0.72%)
Sep 12, 2005 60.04 60.57 59.08 59.10 15,368,464 -0.81(-1.35%)
Sep 09, 2005 58.47 60.23 58.36 59.91 17,706,062 +1.57(+2.70%)
Sep 08, 2005 57.54 59.37 57.50 58.33 12,174,749 +0.45(+0.77%)
Sep 07, 2005 58.38 58.42 57.72 57.89 7,815,231 -0.51(-0.87%)
Sep 06, 2005 57.11 58.43 57.06 58.40 11,108,340 +1.45(+2.55%)
Sep 02, 2005 56.97 57.17 56.57 56.94 5,507,366 +0.18(+0.32%)
Sep 01, 2005 56.45 57.24 56.43 56.76 8,546,799 +0.12(+0.21%)
Aug 31, 2005 56.80 57.13 56.26 56.64 11,082,784 -0.18(-0.32%)
Aug 30, 2005 56.60 57.05 56.28 56.82 9,451,893 +0.05(+0.09%)
Aug 29, 2005 55.55 56.87 55.38 56.77 8,808,101 +1.00(+1.79%)
Aug 26, 2005 56.20 56.33 55.65 55.77 5,620,881 -0.64(-1.13%)
Aug 25, 2005 56.04 56.56 55.87 56.41 6,342,249 +0.60(+1.07%)
Aug 24, 2005 55.74 56.70 55.59 55.82 8,794,702 -0.06(-0.10%)
Aug 23, 2005 55.97 56.30 55.36 55.87 7,304,653 -0.26(-0.47%)
Aug 22, 2005 56.27 56.67 55.75 56.14 8,455,013 -0.33(-0.59%)
Aug 19, 2005 56.51 56.56 56.28 56.47 7,063,009 +0.06(+0.11%)
Aug 18, 2005 55.86 56.71 55.36 56.40 10,206,391 +0.40(+0.72%)
Aug 17, 2005 56.46 56.78 56.00 56.00 7,656,817 -0.36(-0.64%)
Aug 16, 2005 56.83 57.66 56.35 56.36 8,192,277 -0.77(-1.34%)
Aug 15, 2005 57.03 57.52 56.60 57.13 6,805,528 +0.12(+0.21%)
Aug 12, 2005 56.96 57.51 56.54 57.01 7,343,422 -0.30(-0.52%)
Aug 11, 2005 56.48 57.42 56.28 57.30 11,716,667 +0.96(+1.71%)
Aug 10, 2005 56.86 57.13 56.31 56.34 12,057,812 -0.48(-0.85%)
Aug 09, 2005 56.02 56.88 55.84 56.82 18,892,682 -0.17(-0.30%)
Aug 08, 2005 58.08 58.41 56.74 56.99 12,828,856 -1.06(-1.82%)
Aug 05, 2005 58.41 58.91 57.68 58.05 8,691,796 -0.56(-0.96%)
Aug 04, 2005 59.11 59.35 58.18 58.61 13,174,720 -0.94(-1.57%)
Aug 03, 2005 58.36 59.56 58.14 59.55 13,935,720 +0.97(+1.66%)
Aug 02, 2005 57.89 58.82 57.82 58.57 12,777,246 +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.