Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 56.44 56.65 55.45 56.48 12,503,618 -0.07(-0.13%)
Sep 29, 2005 56.64 56.96 56.21 56.55 10,598,800 -0.04(-0.06%)
Sep 28, 2005 56.88 57.24 56.18 56.58 12,807,855 -0.11(-0.19%)
Sep 27, 2005 58.38 58.38 56.57 56.69 17,263,926 -1.47(-2.54%)
Sep 26, 2005 59.11 59.76 57.56 58.16 15,250,689 -0.88(-1.49%)
Sep 23, 2005 59.04 59.74 58.95 59.04 10,412,679 -0.50(-0.85%)
Sep 22, 2005 59.55 60.21 59.03 59.55 9,562,262 -0.25(-0.41%)
Sep 21, 2005 60.49 60.94 59.64 59.79 13,042,652 -0.45(-0.74%)
Sep 20, 2005 61.03 61.61 59.72 60.24 12,184,372 -0.84(-1.38%)
Sep 19, 2005 60.18 61.35 60.08 61.08 15,303,762 +0.93(+1.54%)
Sep 16, 2005 59.49 60.26 59.05 60.15 15,714,870 +0.91(+1.53%)
Sep 15, 2005 59.26 59.97 59.03 59.25 12,998,953 +0.86(+1.47%)
Sep 14, 2005 58.70 59.38 58.35 58.39 8,557,017 -0.28(-0.48%)
Sep 13, 2005 59.19 59.62 58.66 58.67 11,318,083 -0.43(-0.72%)
Sep 12, 2005 60.04 60.57 59.08 59.10 15,368,464 -0.81(-1.35%)
Sep 09, 2005 58.47 60.23 58.36 59.91 17,706,062 +1.57(+2.70%)
Sep 08, 2005 57.54 59.37 57.50 58.33 12,174,749 +0.45(+0.77%)
Sep 07, 2005 58.38 58.42 57.72 57.89 7,815,231 -0.51(-0.87%)
Sep 06, 2005 57.11 58.43 57.06 58.40 11,108,340 +1.45(+2.55%)
Sep 02, 2005 56.97 57.17 56.57 56.94 5,507,366 +0.18(+0.32%)
Sep 01, 2005 56.45 57.24 56.43 56.76 8,546,799 +0.12(+0.21%)
Aug 31, 2005 56.80 57.13 56.26 56.64 11,082,784 -0.18(-0.32%)
Aug 30, 2005 56.60 57.05 56.28 56.82 9,451,893 +0.05(+0.09%)
Aug 29, 2005 55.55 56.87 55.38 56.77 8,808,101 +1.00(+1.79%)
Aug 26, 2005 56.20 56.33 55.65 55.77 5,620,881 -0.64(-1.13%)
Aug 25, 2005 56.04 56.56 55.87 56.41 6,342,249 +0.60(+1.07%)
Aug 24, 2005 55.74 56.70 55.59 55.82 8,794,702 -0.06(-0.10%)
Aug 23, 2005 55.97 56.30 55.36 55.87 7,304,653 -0.26(-0.47%)
Aug 22, 2005 56.27 56.67 55.75 56.14 8,455,013 -0.33(-0.59%)
Aug 19, 2005 56.51 56.56 56.28 56.47 7,063,009 +0.06(+0.11%)
Aug 18, 2005 55.86 56.71 55.36 56.40 10,206,391 +0.40(+0.72%)
Aug 17, 2005 56.46 56.78 56.00 56.00 7,656,817 -0.36(-0.64%)
Aug 16, 2005 56.83 57.66 56.35 56.36 8,192,277 -0.77(-1.34%)
Aug 15, 2005 57.03 57.52 56.60 57.13 6,805,528 +0.12(+0.21%)
Aug 12, 2005 56.96 57.51 56.54 57.01 7,343,422 -0.30(-0.52%)
Aug 11, 2005 56.48 57.42 56.28 57.30 11,716,667 +0.96(+1.71%)
Aug 10, 2005 56.86 57.13 56.31 56.34 12,057,812 -0.48(-0.85%)
Aug 09, 2005 56.02 56.88 55.84 56.82 18,892,682 -0.17(-0.30%)
Aug 08, 2005 58.08 58.41 56.74 56.99 12,828,856 -1.06(-1.82%)
Aug 05, 2005 58.41 58.91 57.68 58.05 8,691,796 -0.56(-0.96%)
Aug 04, 2005 59.11 59.35 58.18 58.61 13,174,720 -0.94(-1.57%)
Aug 03, 2005 58.36 59.56 58.14 59.55 13,935,720 +0.97(+1.66%)
Aug 02, 2005 57.89 58.82 57.82 58.57 12,777,246 +0.71(+1.23%)
Aug 01, 2005 56.50 58.25 56.50 57.86 14,182,646 +1.32(+2.33%)
Jul 29, 2005 56.99 57.52 56.53 56.55 12,388,653 -0.87(-1.52%)
Jul 28, 2005 57.41 57.82 57.24 57.42 10,860,758 -0.20(-0.34%)
Jul 27, 2005 57.80 58.29 57.16 57.62 14,863,708 -0.61(-1.05%)
Jul 26, 2005 57.32 58.48 57.26 58.23 17,344,804 +0.76(+1.32%)
Jul 25, 2005 56.99 57.96 56.86 57.47 19,984,608 -0.17(-0.30%)
Jul 22, 2005 57.32 57.72 56.04 57.64 23,032,878 -0.45(-0.78%)
Jul 21, 2005 56.84 58.13 56.27 58.09 36,006,216 +0.55(+0.96%)
Jul 20, 2005 54.91 58.91 54.67 57.54 114,562,528 +7.55(+15.10%)
Jul 19, 2005 50.16 51.04 49.66 49.99 21,618,228 +0.01(+0.03%)
Jul 18, 2005 49.78 50.30 49.41 49.98 10,706,123 -0.09(-0.18%)
Jul 15, 2005 50.00 50.51 49.53 50.07 12,947,795 +0.14(+0.28%)
Jul 14, 2005 48.95 50.03 48.91 49.93 15,634,611 +1.04(+2.13%)
Jul 13, 2005 49.15 49.44 48.73 48.88 8,636,150 -0.36(-0.73%)
Jul 12, 2005 48.42 49.49 48.42 49.25 12,733,321 +0.35(+0.72%)
Jul 11, 2005 48.67 49.18 48.42 48.89 17,258,128 -0.11(-0.23%)
Jul 08, 2005 47.32 49.40 47.26 49.00 28,351,254 +1.56(+3.29%)
Jul 07, 2005 45.48 47.72 45.46 47.44 37,970,564 +2.36(+5.24%)
Jul 06, 2005 44.20 45.72 44.17 45.08 17,366,838 +0.77(+1.74%)
Jul 05, 2005 43.13 44.50 43.04 44.31 11,670,993 +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.