Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 51.59 51.75 51.12 51.42 5,253,507 -0.18(-0.34%)
Oct 28, 2005 50.92 51.59 50.62 51.59 4,286,475 +0.97(+1.91%)
Oct 27, 2005 51.04 51.36 50.59 50.62 2,852,034 -0.24(-0.48%)
Oct 26, 2005 51.15 51.55 50.87 50.87 2,973,504 -0.34(-0.66%)
Oct 25, 2005 51.26 51.63 50.84 51.21 4,638,767 +0.07(+0.15%)
Oct 24, 2005 51.02 51.19 50.74 51.13 3,510,219 +0.45(+0.89%)
Oct 21, 2005 50.58 51.19 50.56 50.68 4,597,982 -0.01(-0.01%)
Oct 20, 2005 51.19 51.40 50.42 50.69 4,924,119 -0.51(-0.99%)
Oct 19, 2005 50.56 51.19 50.17 51.19 6,180,935 +0.64(+1.26%)
Oct 18, 2005 49.60 51.02 49.46 50.56 10,367,367 +1.52(+3.09%)
Oct 17, 2005 48.05 49.19 47.90 49.04 7,000,193 +1.18(+2.47%)
Oct 14, 2005 47.56 47.90 47.42 47.86 3,791,728 +0.44(+0.93%)
Oct 13, 2005 47.44 47.97 47.17 47.42 5,032,141 -0.21(-0.44%)
Oct 12, 2005 47.57 48.22 47.47 47.63 5,511,372 -0.12(-0.24%)
Oct 11, 2005 48.22 48.25 47.61 47.74 4,228,252 -0.57(-1.18%)
Oct 10, 2005 48.72 48.86 48.22 48.31 2,894,741 -0.23(-0.47%)
Oct 07, 2005 48.39 48.72 48.23 48.54 3,408,994 +0.42(+0.87%)
Oct 06, 2005 48.29 48.57 47.70 48.12 5,794,359 -0.04(-0.08%)
Oct 05, 2005 48.32 48.68 48.15 48.16 4,779,153 -0.22(-0.46%)
Oct 04, 2005 49.08 49.33 48.35 48.38 3,532,680 -0.70(-1.42%)
Oct 03, 2005 49.58 49.83 49.03 49.08 3,163,541 -0.56(-1.13%)
Sep 30, 2005 49.52 49.72 49.40 49.64 2,742,386 +0.12(+0.25%)
Sep 29, 2005 49.33 49.66 49.05 49.52 4,173,132 +0.34(+0.69%)
Sep 28, 2005 49.53 49.84 48.87 49.18 4,522,026 -0.34(-0.68%)
Sep 27, 2005 49.40 49.66 49.26 49.52 2,942,767 +0.03(+0.07%)
Sep 26, 2005 49.47 49.68 49.34 49.49 3,825,716 +0.39(+0.80%)
Sep 23, 2005 49.10 49.37 48.89 49.10 3,224,276 -0.17(-0.34%)
Sep 22, 2005 48.86 49.50 48.84 49.26 3,609,227 +0.32(+0.65%)
Sep 21, 2005 48.97 49.21 48.66 48.95 4,348,244 -0.01(-0.03%)
Sep 20, 2005 48.99 49.39 48.86 48.96 3,937,728 -0.10(-0.21%)
Sep 19, 2005 49.57 49.60 48.82 49.06 4,226,479 -0.58(-1.16%)
Sep 16, 2005 49.85 49.95 49.27 49.64 5,851,104 +0.03(+0.05%)
Sep 15, 2005 49.75 49.93 49.30 49.61 3,034,092 -0.28(-0.56%)
Sep 14, 2005 50.18 50.40 49.78 49.89 3,557,506 -0.19(-0.38%)
Sep 13, 2005 50.10 50.47 50.06 50.08 4,439,421 -0.16(-0.31%)
Sep 12, 2005 49.89 50.43 49.74 50.23 5,812,830 +0.48(+0.97%)
Sep 09, 2005 49.70 49.99 49.47 49.75 3,734,392 +0.27(+0.55%)
Sep 08, 2005 48.89 49.95 48.87 49.48 5,338,772 -0.44(-0.88%)
Sep 07, 2005 49.28 50.28 49.20 49.92 5,670,672 +0.72(+1.47%)
Sep 06, 2005 48.78 49.24 48.57 49.20 4,786,541 +0.81(+1.68%)
Sep 02, 2005 48.31 48.51 48.07 48.38 3,703,802 +0.43(+0.90%)
Sep 01, 2005 48.32 48.55 47.78 47.95 4,419,176 -0.20(-0.41%)
Aug 31, 2005 47.95 48.21 47.71 48.15 4,157,172 +0.12(+0.24%)
Aug 30, 2005 48.10 48.28 47.82 48.03 3,517,903 -0.07(-0.14%)
Aug 29, 2005 47.71 48.30 47.65 48.10 2,752,582 +0.06(+0.13%)
Aug 26, 2005 48.17 48.26 47.74 48.04 4,420,949 -0.21(-0.43%)
Aug 25, 2005 48.41 48.41 48.08 48.25 3,197,825 -0.01(-0.03%)
Aug 24, 2005 47.86 48.47 47.67 48.26 5,520,238 +0.22(+0.47%)
Aug 23, 2005 48.67 48.67 47.94 48.04 4,922,789 -0.63(-1.29%)
Aug 22, 2005 48.97 49.37 48.32 48.67 4,220,715 -0.10(-0.21%)
Aug 19, 2005 48.83 49.33 48.68 48.77 4,321,054 +0.10(+0.21%)
Aug 18, 2005 48.65 48.72 48.24 48.67 4,481,536 +0.11(+0.22%)
Aug 17, 2005 48.21 48.76 48.14 48.56 3,892,510 +0.07(+0.14%)
Aug 16, 2005 48.89 48.93 48.49 48.49 3,671,440 -0.35(-0.72%)
Aug 15, 2005 48.72 49.14 48.18 48.84 4,991,651 +0.16(+0.33%)
Aug 12, 2005 48.96 49.02 48.68 48.68 4,024,176 -0.28(-0.58%)
Aug 11, 2005 48.87 49.02 48.61 48.97 5,151,838 +0.24(+0.50%)
Aug 10, 2005 48.84 49.20 48.59 48.72 7,480,901 +0.00(+0.00%)
Aug 09, 2005 49.04 49.33 48.68 48.72 5,888,047 -0.23(-0.47%)
Aug 08, 2005 49.32 49.54 48.72 48.95 5,537,380 -0.44(-0.89%)
Aug 05, 2005 49.64 49.84 49.34 49.39 3,980,731 -0.24(-0.49%)
Aug 04, 2005 50.21 50.21 49.40 49.64 4,848,606 -0.57(-1.13%)
Aug 03, 2005 50.45 50.59 50.02 50.21 4,951,752 -0.47(-0.92%)
Aug 02, 2005 50.96 51.08 50.52 50.67 3,608,341 -0.28(-0.56%)
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.