Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 57.19 57.52 56.64 57.02 11,007,997 -0.19(-0.32%)
Aug 30, 2005 56.99 57.44 56.66 57.21 9,388,112 +0.05(+0.09%)
Aug 29, 2005 55.92 57.25 55.76 57.16 8,748,664 +1.01(+1.79%)
Aug 26, 2005 56.58 56.71 56.02 56.15 5,582,951 -0.64(-1.13%)
Aug 25, 2005 56.42 56.94 56.25 56.80 6,299,451 +0.60(+1.07%)
Aug 24, 2005 56.12 57.08 55.97 56.20 8,735,356 -0.06(-0.10%)
Aug 23, 2005 56.35 56.68 55.73 56.25 7,255,361 -0.26(-0.47%)
Aug 22, 2005 56.65 57.05 56.13 56.52 8,397,959 -0.34(-0.59%)
Aug 19, 2005 56.89 56.94 56.67 56.85 7,015,348 +0.06(+0.11%)
Aug 18, 2005 56.24 57.09 55.74 56.79 10,137,519 +0.41(+0.72%)
Aug 17, 2005 56.84 57.17 56.38 56.38 7,605,149 -0.36(-0.64%)
Aug 16, 2005 57.22 58.05 56.74 56.75 8,136,996 -0.77(-1.34%)
Aug 15, 2005 57.42 57.92 56.99 57.52 6,759,604 +0.12(+0.21%)
Aug 12, 2005 57.35 57.90 56.92 57.39 7,293,868 -0.30(-0.52%)
Aug 11, 2005 56.87 57.81 56.67 57.69 11,637,603 +0.97(+1.71%)
Aug 10, 2005 57.24 57.52 56.70 56.72 11,976,446 -0.49(-0.85%)
Aug 09, 2005 56.40 57.27 56.22 57.21 18,765,196 -0.17(-0.30%)
Aug 08, 2005 58.48 58.81 57.13 57.38 12,742,287 -1.06(-1.82%)
Aug 05, 2005 58.81 59.31 58.07 58.44 8,633,144 -0.56(-0.96%)
Aug 04, 2005 59.51 59.75 58.57 59.01 13,085,817 -0.94(-1.57%)
Aug 03, 2005 58.76 59.96 58.54 59.95 13,841,682 +0.98(+1.66%)
Aug 02, 2005 58.28 59.22 58.22 58.97 12,691,025 +0.71(+1.22%)
Aug 01, 2005 56.89 58.64 56.89 58.26 14,086,942 +1.33(+2.33%)
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%)
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.