Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 54.90 54.90 53.93 54.54 118,994 -0.58(-1.06%)
Aug 30, 2005 55.93 55.93 54.83 55.12 89,472 -0.84(-1.51%)
Aug 29, 2005 55.80 55.98 55.32 55.97 54,978 +0.10(+0.18%)
Aug 26, 2005 55.78 55.97 55.00 55.87 86,760 +0.09(+0.17%)
Aug 25, 2005 55.83 55.95 55.66 55.77 70,041 -0.16(-0.28%)
Aug 24, 2005 56.21 56.27 55.83 55.93 140,233 -0.40(-0.72%)
Aug 23, 2005 56.52 56.60 56.02 56.34 95,647 -0.09(-0.16%)
Aug 22, 2005 56.70 56.74 56.34 56.43 84,953 -0.31(-0.54%)
Aug 19, 2005 56.60 57.05 56.30 56.74 46,844 +0.14(+0.25%)
Aug 18, 2005 56.40 56.60 55.96 56.60 62,660 +0.19(+0.34%)
Aug 17, 2005 56.00 57.19 55.99 56.40 51,966 +0.37(+0.66%)
Aug 16, 2005 56.73 56.86 55.95 56.03 100,317 -0.65(-1.15%)
Aug 15, 2005 56.18 57.50 56.18 56.68 215,697 +0.64(+1.15%)
Aug 12, 2005 55.85 56.40 55.71 56.04 93,990 +0.29(+0.52%)
Aug 11, 2005 56.10 56.14 55.47 55.75 109,505 -0.35(-0.63%)
Aug 10, 2005 55.32 56.20 55.32 56.10 79,229 +0.78(+1.42%)
Aug 09, 2005 54.59 55.49 54.59 55.32 62,208 +0.72(+1.33%)
Aug 08, 2005 54.65 55.32 54.53 54.59 77,873 -0.15(-0.28%)
Aug 05, 2005 55.50 55.50 54.47 54.74 126,676 -0.76(-1.36%)
Aug 04, 2005 56.40 56.40 55.40 55.50 91,279 -0.67(-1.19%)
Aug 03, 2005 55.99 56.23 55.83 56.17 99,413 +0.09(+0.15%)
Aug 02, 2005 56.01 56.74 55.82 56.09 125,019 +0.07(+0.13%)
Aug 01, 2005 56.53 56.69 55.75 56.01 89,923 -0.42(-0.74%)
Jul 29, 2005 56.45 56.84 56.31 56.43 72,903 +0.07(+0.12%)
Jul 28, 2005 56.64 56.80 56.36 56.36 199,579 -0.27(-0.47%)
Jul 27, 2005 55.86 56.79 55.40 56.63 132,249 +0.87(+1.56%)
Jul 26, 2005 55.10 55.83 54.97 55.76 140,082 +0.66(+1.19%)
Jul 25, 2005 54.54 55.25 54.38 55.10 107,095 +0.46(+0.85%)
Jul 22, 2005 54.90 54.90 54.55 54.64 153,187 -0.26(-0.47%)
Jul 21, 2005 55.20 55.21 54.74 54.90 101,974 -0.31(-0.55%)
Jul 20, 2005 55.37 55.37 55.07 55.20 174,726 -0.09(-0.17%)
Jul 19, 2005 55.31 56.76 54.92 55.30 161,320 -0.13(-0.24%)
Jul 18, 2005 55.77 55.97 55.21 55.43 70,945 -0.17(-0.31%)
Jul 15, 2005 55.71 55.73 54.72 55.60 81,940 -0.27(-0.49%)
Jul 14, 2005 55.61 55.95 55.44 55.87 65,371 +0.29(+0.51%)
Jul 13, 2005 56.05 56.05 55.34 55.59 72,903 -0.35(-0.62%)
Jul 12, 2005 55.45 56.11 55.35 55.93 94,292 +0.48(+0.87%)
Jul 11, 2005 54.66 55.75 54.66 55.45 85,555 +0.91(+1.67%)
Jul 08, 2005 54.60 54.92 54.29 54.54 137,823 -0.29(-0.53%)
Jul 07, 2005 55.66 55.87 54.74 54.83 131,346 -0.84(-1.50%)
Jul 06, 2005 54.43 55.67 54.41 55.67 157,103 +1.36(+2.51%)
Jul 05, 2005 54.07 54.78 54.05 54.31 94,744 +0.40(+0.74%)
Jul 01, 2005 53.31 53.91 53.03 53.91 89,472 +0.50(+0.93%)
Jun 30, 2005 53.13 53.46 53.01 53.41 46,694 +0.44(+0.84%)
Jun 29, 2005 52.66 53.03 52.63 52.97 42,024 +0.19(+0.35%)
Jun 28, 2005 51.56 52.85 51.56 52.78 82,242 +1.34(+2.61%)
Jun 27, 2005 50.46 51.44 50.44 51.44 83,597 +0.82(+1.61%)
Jun 24, 2005 51.03 51.05 50.40 50.62 102,275 -0.34(-0.66%)
Jun 23, 2005 51.72 51.80 50.95 50.96 66,727 -0.76(-1.46%)
Jun 22, 2005 51.75 51.88 51.36 51.72 31,330 +0.10(+0.19%)
Jun 21, 2005 51.85 51.85 51.38 51.62 44,736 -0.33(-0.64%)
Jun 20, 2005 51.71 51.95 51.45 51.95 41,572 +0.12(+0.23%)
Jun 17, 2005 51.87 51.95 51.53 51.83 39,915 -0.11(-0.20%)
Jun 16, 2005 51.78 51.95 51.58 51.94 29,070 +0.05(+0.10%)
Jun 15, 2005 51.79 52.00 51.58 51.88 39,765 +0.09(+0.18%)
Jun 14, 2005 51.88 52.79 51.68 51.79 65,221 -0.09(-0.18%)
Jun 13, 2005 51.78 52.15 51.52 51.88 75,162 +0.44(+0.86%)
Jun 10, 2005 51.09 51.82 51.08 51.44 74,861 +0.47(+0.92%)
Jun 09, 2005 50.02 51.01 49.93 50.97 55,430 +0.78(+1.55%)
Jun 08, 2005 51.23 51.42 50.00 50.19 68,233 -1.04(-2.03%)
Jun 07, 2005 51.29 51.72 51.09 51.23 30,878 -0.21(-0.40%)
Jun 06, 2005 51.21 51.50 51.13 51.44 47,447 +0.07(+0.13%)
Jun 03, 2005 51.42 51.66 51.23 51.37 33,589 -0.08(-0.15%)
Jun 02, 2005 51.60 51.60 51.12 51.45 84,200 -0.13(-0.26%)
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.