Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 61.99 63.56 61.97 62.94 261,939 +1.05(+1.69%)
Oct 28, 2005 62.19 62.41 61.20 61.89 118,392 -0.13(-0.21%)
Oct 27, 2005 61.61 62.69 61.50 62.02 134,961 +0.28(+0.45%)
Oct 26, 2005 61.56 61.94 61.36 61.74 285,888 +0.35(+0.56%)
Oct 25, 2005 60.19 61.41 59.90 61.40 315,261 +1.25(+2.08%)
Oct 24, 2005 59.75 60.76 59.72 60.15 212,533 +0.46(+0.78%)
Oct 21, 2005 59.55 60.49 59.55 59.68 273,085 +0.03(+0.06%)
Oct 20, 2005 60.88 61.74 59.65 59.65 267,813 -1.16(-1.91%)
Oct 19, 2005 56.79 62.27 55.87 60.81 673,300 +5.25(+9.45%)
Oct 18, 2005 56.43 56.57 55.11 55.56 114,476 -0.74(-1.31%)
Oct 17, 2005 56.46 57.15 56.11 56.30 82,091 +0.00(+0.00%)
Oct 14, 2005 55.44 56.39 55.44 56.30 57,539 +0.88(+1.59%)
Oct 13, 2005 56.09 56.39 55.35 55.42 124,718 -0.67(-1.20%)
Oct 12, 2005 57.17 57.17 56.02 56.09 63,865 -1.18(-2.06%)
Oct 11, 2005 57.87 58.48 57.04 57.27 180,450 -0.70(-1.21%)
Oct 10, 2005 58.49 58.79 57.77 57.97 56,635 -0.58(-1.00%)
Oct 07, 2005 58.21 58.67 58.21 58.56 40,970 +0.35(+0.59%)
Oct 06, 2005 58.83 58.83 57.90 58.21 61,154 -0.52(-0.88%)
Oct 05, 2005 59.56 59.75 58.69 58.73 57,539 -0.75(-1.26%)
Oct 04, 2005 59.17 59.58 59.17 59.48 51,212 +0.31(+0.53%)
Oct 03, 2005 59.00 59.39 58.36 59.17 125,321 +0.33(+0.56%)
Sep 30, 2005 58.71 59.28 58.56 58.83 64,769 +0.24(+0.41%)
Sep 29, 2005 57.39 58.87 57.19 58.60 59,949 +1.27(+2.21%)
Sep 28, 2005 56.72 57.63 56.72 57.33 33,439 +0.62(+1.09%)
Sep 27, 2005 56.65 57.17 56.65 56.71 66,426 +0.13(+0.22%)
Sep 26, 2005 56.86 57.50 56.58 56.58 42,326 -0.26(-0.46%)
Sep 23, 2005 56.84 57.13 56.84 56.84 35,095 -0.07(-0.12%)
Sep 22, 2005 56.44 57.27 56.21 56.91 98,057 +0.50(+0.89%)
Sep 21, 2005 57.96 57.96 56.25 56.40 93,388 -1.46(-2.52%)
Sep 20, 2005 56.79 58.23 56.79 57.87 141,588 +1.14(+2.01%)
Sep 19, 2005 56.00 56.84 55.87 56.72 62,961 +0.79(+1.41%)
Sep 16, 2005 55.63 56.01 55.53 55.93 115,982 +0.30(+0.54%)
Sep 15, 2005 55.54 55.63 55.12 55.63 26,962 +0.19(+0.35%)
Sep 14, 2005 55.77 55.91 55.34 55.44 33,137 -0.33(-0.58%)
Sep 13, 2005 56.70 56.81 55.60 55.77 46,694 -0.96(-1.70%)
Sep 12, 2005 56.54 56.99 56.36 56.73 99,413 +1.01(+1.81%)
Sep 09, 2005 55.34 55.77 55.27 55.72 30,727 +0.35(+0.64%)
Sep 08, 2005 55.73 55.73 55.22 55.37 42,627 -0.35(-0.63%)
Sep 07, 2005 56.03 56.03 55.42 55.72 51,062 -0.21(-0.38%)
Sep 06, 2005 55.22 56.19 55.09 55.93 104,384 +0.81(+1.47%)
Sep 02, 2005 55.70 55.74 55.00 55.12 25,003 -0.53(-0.95%)
Sep 01, 2005 54.54 55.80 54.39 55.65 57,689 +1.12(+2.05%)
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%)
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.