Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 57.40 58.76 57.37 58.75 4,322,500 +1.52(+2.66%)
Aug 30, 2005 56.45 57.83 56.45 57.23 3,506,600 +1.14(+2.03%)
Aug 29, 2005 55.67 56.70 55.67 56.09 2,243,200 +0.55(+0.99%)
Aug 26, 2005 56.32 56.83 55.47 55.54 1,531,100 -0.78(-1.38%)
Aug 25, 2005 56.64 56.70 56.00 56.32 1,272,000 -0.38(-0.67%)
Aug 24, 2005 56.40 57.49 55.75 56.70 2,293,100 +0.54(+0.96%)
Aug 23, 2005 55.79 56.53 55.15 56.16 2,284,400 +0.64(+1.15%)
Aug 22, 2005 56.24 56.70 55.05 55.52 1,997,400 -0.42(-0.75%)
Aug 19, 2005 55.83 56.33 55.50 55.94 2,438,100 +0.65(+1.18%)
Aug 18, 2005 54.81 55.90 54.71 55.29 3,365,400 -0.54(-0.97%)
Aug 17, 2005 57.10 57.50 55.71 55.83 3,451,000 -1.15(-2.02%)
Aug 16, 2005 58.04 58.64 56.84 56.98 2,689,400 -1.05(-1.81%)
Aug 15, 2005 58.56 58.80 57.73 58.03 2,353,500 -0.52(-0.89%)
Aug 12, 2005 59.08 59.23 58.26 58.55 2,622,000 -0.61(-1.03%)
Aug 11, 2005 58.53 59.18 58.34 59.16 2,578,400 +0.72(+1.23%)
Aug 10, 2005 58.03 58.84 57.63 58.44 2,516,100 +0.61(+1.05%)
Aug 09, 2005 58.30 58.49 57.66 57.83 2,035,600 -0.33(-0.57%)
Aug 08, 2005 58.15 58.72 58.03 58.16 1,946,300 +0.78(+1.36%)
Aug 05, 2005 58.09 58.21 56.84 57.38 2,518,000 -0.64(-1.10%)
Aug 04, 2005 57.85 58.48 57.80 58.02 2,172,100 -0.10(-0.17%)
Aug 03, 2005 58.30 58.65 57.75 58.12 2,776,200 +0.15(+0.26%)
Aug 02, 2005 57.38 58.25 57.30 57.97 2,301,000 +0.95(+1.67%)
Aug 01, 2005 56.78 57.69 56.70 57.02 2,657,700 +0.48(+0.85%)
Jul 29, 2005 57.85 58.23 56.42 56.54 2,545,200 -0.79(-1.38%)
Jul 28, 2005 57.28 57.46 55.88 57.33 3,506,000 +0.31(+0.54%)
Jul 27, 2005 56.35 57.10 55.76 57.02 2,468,300 +0.81(+1.44%)
Jul 26, 2005 56.80 57.00 55.85 56.21 3,348,100 -0.59(-1.04%)
Jul 25, 2005 54.50 56.85 54.50 56.80 4,259,400 +1.75(+3.18%)
Jul 22, 2005 53.90 55.35 53.77 55.05 3,876,900 +2.61(+4.98%)
Jul 21, 2005 52.50 53.11 51.45 52.44 2,221,300 -0.06(-0.11%)
Jul 20, 2005 53.00 53.21 51.90 52.50 3,612,000 -0.91(-1.70%)
Jul 19, 2005 51.89 53.41 51.57 53.41 2,245,600 +1.87(+3.63%)
Jul 18, 2005 51.67 52.27 50.80 51.54 1,840,800 -0.13(-0.25%)
Jul 15, 2005 52.28 52.40 51.65 51.67 2,305,500 -0.36(-0.69%)
Jul 14, 2005 53.15 53.35 51.65 52.03 2,557,500 -0.89(-1.68%)
Jul 13, 2005 53.45 53.72 52.76 52.92 2,669,200 -0.56(-1.05%)
Jul 12, 2005 53.25 53.93 52.86 53.48 2,354,900 +0.50(+0.94%)
Jul 11, 2005 51.60 52.99 51.33 52.98 2,368,100 +0.59(+1.13%)
Jul 08, 2005 53.27 53.53 52.18 52.39 2,247,800 -0.75(-1.41%)
Jul 07, 2005 52.20 54.61 51.93 53.14 2,943,600 +0.24(+0.45%)
Jul 06, 2005 53.36 53.87 52.56 52.90 2,990,700 -0.22(-0.41%)
Jul 05, 2005 51.82 53.34 51.73 53.12 3,376,600 +1.55(+3.01%)
Jul 01, 2005 51.60 51.99 51.18 51.57 2,362,200 +0.41(+0.80%)
Jun 30, 2005 50.37 51.70 50.37 51.16 3,372,600 +0.40(+0.79%)
Jun 29, 2005 50.67 51.10 50.22 50.76 2,254,000 +0.09(+0.18%)
Jun 28, 2005 51.84 51.84 50.67 50.67 2,577,700 -1.28(-2.46%)
Jun 27, 2005 50.95 52.08 50.95 51.95 3,141,800 +1.55(+3.08%)
Jun 24, 2005 51.19 51.43 50.35 50.40 2,519,900 -0.61(-1.20%)
Jun 23, 2005 50.95 52.10 50.68 51.01 2,245,200 +0.10(+0.20%)
Jun 22, 2005 51.00 51.15 50.16 50.91 2,517,000 +0.31(+0.61%)
Jun 21, 2005 51.56 51.57 50.53 50.60 2,614,400 -0.96(-1.86%)
Jun 20, 2005 51.55 51.95 51.26 51.56 2,925,500 +0.01(+0.02%)
Jun 17, 2005 51.23 51.60 50.33 51.55 3,715,600 +0.87(+1.72%)
Jun 16, 2005 49.65 50.80 49.64 50.68 3,015,200 +0.92(+1.85%)
Jun 15, 2005 49.11 49.80 48.96 49.76 3,048,100 +0.79(+1.61%)
Jun 14, 2005 48.85 49.40 48.70 48.97 1,788,400 -0.27(-0.55%)
Jun 13, 2005 48.42 49.30 48.02 49.24 2,218,900 +0.68(+1.40%)
Jun 10, 2005 48.76 49.20 48.08 48.56 2,570,100 -0.28(-0.57%)
Jun 09, 2005 47.25 48.87 47.13 48.84 2,945,900 +1.84(+3.91%)
Jun 08, 2005 46.56 47.73 46.40 47.00 2,799,300 +0.24(+0.51%)
Jun 07, 2005 47.32 47.66 46.67 46.76 2,213,000 -0.74(-1.56%)
Jun 06, 2005 47.27 47.65 46.90 47.50 2,131,400 +0.48(+1.02%)
Jun 03, 2005 46.97 47.61 46.84 47.02 1,891,900 +0.30(+0.64%)
Jun 02, 2005 46.50 46.95 45.85 46.72 2,035,100 +0.15(+0.32%)
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.