Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 56.46 56.67 55.46 56.49 12,500,231 -0.07(-0.13%)
Sep 29, 2005 56.65 56.97 56.23 56.56 10,595,928 -0.04(-0.06%)
Sep 28, 2005 56.90 57.26 56.19 56.60 12,804,385 -0.11(-0.19%)
Sep 27, 2005 58.39 58.39 56.58 56.70 17,259,250 -1.47(-2.53%)
Sep 26, 2005 59.12 59.77 57.58 58.18 15,246,557 -0.88(-1.49%)
Sep 23, 2005 59.06 59.75 58.97 59.06 10,409,858 -0.50(-0.85%)
Sep 22, 2005 59.56 60.23 59.05 59.56 9,559,671 -0.25(-0.41%)
Sep 21, 2005 60.50 60.96 59.65 59.81 13,039,118 -0.45(-0.74%)
Sep 20, 2005 61.05 61.63 59.74 60.26 12,181,071 -0.84(-1.38%)
Sep 19, 2005 60.20 61.36 60.10 61.10 15,299,616 +0.93(+1.54%)
Sep 16, 2005 59.50 60.28 59.06 60.17 15,710,612 +0.91(+1.53%)
Sep 15, 2005 59.28 59.99 59.04 59.26 12,995,431 +0.86(+1.47%)
Sep 14, 2005 58.72 59.40 58.36 58.41 8,554,698 -0.28(-0.48%)
Sep 13, 2005 59.21 59.63 58.67 58.69 11,315,016 -0.43(-0.72%)
Sep 12, 2005 60.06 60.59 59.10 59.11 15,364,300 -0.81(-1.35%)
Sep 09, 2005 58.48 60.25 58.38 59.92 17,701,266 +1.57(+2.70%)
Sep 08, 2005 57.55 59.38 57.52 58.35 12,171,451 +0.45(+0.77%)
Sep 07, 2005 58.39 58.44 57.73 57.90 7,813,114 -0.51(-0.87%)
Sep 06, 2005 57.13 58.45 57.08 58.41 11,105,330 +1.45(+2.55%)
Sep 02, 2005 56.99 57.19 56.58 56.96 5,505,874 +0.18(+0.32%)
Sep 01, 2005 56.47 57.26 56.45 56.77 8,544,483 +0.12(+0.21%)
Aug 31, 2005 56.82 57.15 56.27 56.65 11,079,781 -0.18(-0.32%)
Aug 30, 2005 56.62 57.07 56.29 56.84 9,449,332 +0.05(+0.09%)
Aug 29, 2005 55.56 56.88 55.40 56.79 8,805,715 +1.00(+1.79%)
Aug 26, 2005 56.21 56.34 55.66 55.79 5,619,358 -0.64(-1.13%)
Aug 25, 2005 56.05 56.58 55.89 56.43 6,340,531 +0.60(+1.07%)
Aug 24, 2005 55.75 56.71 55.60 55.83 8,792,320 -0.06(-0.10%)
Aug 23, 2005 55.99 56.31 55.37 55.89 7,302,674 -0.26(-0.47%)
Aug 22, 2005 56.29 56.68 55.77 56.15 8,452,722 -0.33(-0.59%)
Aug 19, 2005 56.53 56.58 56.30 56.48 7,061,095 +0.06(+0.11%)
Aug 18, 2005 55.87 56.72 55.38 56.42 10,203,626 +0.40(+0.72%)
Aug 17, 2005 56.48 56.80 56.02 56.02 7,654,742 -0.36(-0.64%)
Aug 16, 2005 56.85 57.67 56.37 56.38 8,190,058 -0.77(-1.34%)
Aug 15, 2005 57.04 57.54 56.62 57.14 6,803,684 +0.12(+0.21%)
Aug 12, 2005 56.98 57.53 56.55 57.02 7,341,432 -0.30(-0.52%)
Aug 11, 2005 56.50 57.43 56.30 57.32 11,713,493 +0.96(+1.71%)
Aug 10, 2005 56.87 57.14 56.33 56.36 12,054,545 -0.48(-0.85%)
Aug 09, 2005 56.04 56.90 55.86 56.84 18,887,564 -0.17(-0.30%)
Aug 08, 2005 58.10 58.43 56.76 57.01 12,825,381 -1.06(-1.82%)
Aug 05, 2005 58.43 58.92 57.70 58.06 8,689,441 -0.56(-0.96%)
Aug 04, 2005 59.13 59.36 58.19 58.63 13,171,151 -0.94(-1.57%)
Aug 03, 2005 58.38 59.58 58.16 59.56 13,931,945 +0.97(+1.66%)
Aug 02, 2005 57.90 58.84 57.84 58.59 12,773,784 +0.71(+1.23%)
Aug 01, 2005 56.52 58.26 56.52 57.88 14,178,804 +1.32(+2.33%)
Jul 29, 2005 57.00 57.53 56.55 56.56 12,385,297 -0.87(-1.52%)
Jul 28, 2005 57.43 57.83 57.26 57.43 10,857,816 -0.20(-0.34%)
Jul 27, 2005 57.82 58.31 57.17 57.63 14,859,681 -0.61(-1.05%)
Jul 26, 2005 57.33 58.50 57.27 58.24 17,340,104 +0.76(+1.32%)
Jul 25, 2005 57.00 57.98 56.87 57.48 19,979,194 -0.17(-0.30%)
Jul 22, 2005 57.33 57.74 56.05 57.65 23,026,638 -0.45(-0.78%)
Jul 21, 2005 56.86 58.14 56.29 58.11 35,996,464 +0.55(+0.96%)
Jul 20, 2005 54.92 58.92 54.68 57.55 114,531,488 +7.55(+15.10%)
Jul 19, 2005 50.17 51.05 49.68 50.00 21,612,370 +0.01(+0.03%)
Jul 18, 2005 49.79 50.31 49.42 49.99 10,703,222 -0.09(-0.18%)
Jul 15, 2005 50.01 50.52 49.54 50.08 12,944,287 +0.14(+0.28%)
Jul 14, 2005 48.96 50.05 48.93 49.94 15,630,375 +1.04(+2.13%)
Jul 13, 2005 49.16 49.45 48.75 48.90 8,633,810 -0.36(-0.73%)
Jul 12, 2005 48.43 49.51 48.43 49.26 12,729,871 +0.35(+0.72%)
Jul 11, 2005 48.68 49.19 48.44 48.90 17,253,454 -0.11(-0.23%)
Jul 08, 2005 47.33 49.41 47.27 49.02 28,343,572 +1.56(+3.29%)
Jul 07, 2005 45.49 47.73 45.47 47.46 37,960,276 +2.36(+5.24%)
Jul 06, 2005 44.21 45.73 44.18 45.10 17,362,132 +0.77(+1.74%)
Jul 05, 2005 43.14 44.51 43.05 44.32 11,667,831 +1.17(+2.71%)
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.