Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 64.30 65.93 64.29 65.29 252,514 +1.09(+1.69%)
Oct 28, 2005 64.51 64.74 63.48 64.20 114,132 -0.14(-0.21%)
Oct 27, 2005 63.91 65.03 63.80 64.34 130,105 +0.29(+0.45%)
Oct 26, 2005 63.86 64.25 63.65 64.05 275,601 +0.36(+0.56%)
Oct 25, 2005 62.44 63.70 62.14 63.69 303,917 +1.29(+2.08%)
Oct 24, 2005 61.98 63.03 61.95 62.39 204,886 +0.48(+0.78%)
Oct 21, 2005 61.77 62.75 61.77 61.91 263,259 +0.03(+0.06%)
Oct 20, 2005 63.15 64.04 61.88 61.88 258,177 -1.21(-1.91%)
Oct 19, 2005 58.91 64.60 57.95 63.08 649,072 +5.45(+9.45%)
Oct 18, 2005 58.54 58.68 57.17 57.64 110,356 -0.76(-1.31%)
Oct 17, 2005 58.57 59.28 58.21 58.40 79,137 +0.00(+0.00%)
Oct 14, 2005 57.51 58.50 57.51 58.40 55,468 +0.92(+1.59%)
Oct 13, 2005 58.18 58.50 57.41 57.48 120,230 -0.70(-1.20%)
Oct 12, 2005 59.30 59.30 58.11 58.18 61,567 -1.23(-2.06%)
Oct 11, 2005 60.03 60.66 59.16 59.41 173,957 -0.73(-1.21%)
Oct 10, 2005 60.67 60.98 59.92 60.14 54,597 -0.61(-1.00%)
Oct 07, 2005 60.38 60.86 60.38 60.74 39,496 +0.36(+0.59%)
Oct 06, 2005 61.02 61.02 60.06 60.38 58,953 -0.54(-0.88%)
Oct 05, 2005 61.79 61.98 60.88 60.92 55,468 -0.78(-1.26%)
Oct 04, 2005 61.37 61.80 61.37 61.70 49,370 +0.32(+0.53%)
Oct 03, 2005 61.20 61.60 60.53 61.37 120,811 +0.34(+0.56%)
Sep 30, 2005 60.91 61.49 60.74 61.03 62,438 +0.25(+0.41%)
Sep 29, 2005 59.54 61.07 59.33 60.78 57,792 +1.32(+2.21%)
Sep 28, 2005 58.83 59.78 58.84 59.47 32,235 +0.64(+1.09%)
Sep 27, 2005 58.76 59.31 58.76 58.83 64,036 +0.13(+0.22%)
Sep 26, 2005 58.98 59.65 58.70 58.70 40,803 -0.27(-0.46%)
Sep 23, 2005 58.96 59.27 58.96 58.96 33,833 -0.07(-0.12%)
Sep 22, 2005 58.55 59.41 58.30 59.03 94,529 +0.52(+0.89%)
Sep 21, 2005 60.12 60.12 58.34 58.51 90,028 -1.52(-2.52%)
Sep 20, 2005 58.91 60.40 58.91 60.02 136,494 +1.18(+2.01%)
Sep 19, 2005 58.09 58.96 57.95 58.84 60,696 +0.82(+1.41%)
Sep 16, 2005 57.71 58.10 57.60 58.02 111,808 +0.31(+0.54%)
Sep 15, 2005 57.61 57.71 57.17 57.71 25,991 +0.20(+0.35%)
Sep 14, 2005 57.85 57.99 57.40 57.51 31,945 -0.34(-0.58%)
Sep 13, 2005 58.81 58.93 57.68 57.85 45,014 -1.00(-1.70%)
Sep 12, 2005 58.65 59.12 58.47 58.85 95,836 +1.05(+1.81%)
Sep 09, 2005 57.40 57.86 57.33 57.80 29,622 +0.37(+0.64%)
Sep 08, 2005 57.81 57.81 57.28 57.44 41,093 -0.37(-0.63%)
Sep 07, 2005 58.12 58.12 57.49 57.80 49,224 -0.22(-0.38%)
Sep 06, 2005 57.28 58.29 57.15 58.02 100,628 +0.84(+1.47%)
Sep 02, 2005 57.78 57.82 57.05 57.18 24,104 -0.55(-0.95%)
Sep 01, 2005 56.57 57.88 56.42 57.73 55,614 +1.16(+2.05%)
Aug 31, 2005 56.95 56.95 55.94 56.57 114,713 -0.61(-1.06%)
Aug 30, 2005 58.02 58.02 56.88 57.18 86,252 -0.87(-1.51%)
Aug 29, 2005 57.88 58.07 57.38 58.06 53,000 +0.10(+0.18%)
Aug 26, 2005 57.86 58.06 57.06 57.95 83,638 +0.10(+0.17%)
Aug 25, 2005 57.92 58.03 57.74 57.86 67,521 -0.17(-0.28%)
Aug 24, 2005 58.30 58.37 57.92 58.02 135,187 -0.42(-0.72%)
Aug 23, 2005 58.63 58.72 58.11 58.44 92,206 -0.10(-0.16%)
Aug 22, 2005 58.82 58.85 58.44 58.54 81,896 -0.32(-0.54%)
Aug 19, 2005 58.71 59.18 58.41 58.85 45,159 +0.14(+0.25%)
Aug 18, 2005 58.51 58.71 58.05 58.71 60,405 +0.20(+0.34%)
Aug 17, 2005 58.09 59.33 58.08 58.51 50,096 +0.39(+0.66%)
Aug 16, 2005 58.85 58.98 58.04 58.12 96,707 -0.67(-1.15%)
Aug 15, 2005 58.28 59.65 58.28 58.80 207,935 +0.67(+1.15%)
Aug 12, 2005 57.93 58.50 57.79 58.13 90,608 +0.30(+0.52%)
Aug 11, 2005 58.19 58.23 57.54 57.83 105,565 -0.36(-0.63%)
Aug 10, 2005 57.38 58.30 57.38 58.19 76,378 +0.81(+1.42%)
Aug 09, 2005 56.63 57.56 56.63 57.38 59,970 +0.75(+1.33%)
Aug 08, 2005 56.68 57.39 56.57 56.63 75,071 -0.16(-0.28%)
Aug 05, 2005 57.57 57.57 56.51 56.79 122,118 -0.79(-1.36%)
Aug 04, 2005 58.51 58.51 57.46 57.57 87,995 -0.70(-1.19%)
Aug 03, 2005 58.08 58.32 57.92 58.27 95,836 +0.09(+0.15%)
Aug 02, 2005 58.10 58.85 57.90 58.18 120,521 +0.08(+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.