Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.00 53.15 51.68 52.59 6,600,400 +1.52(+2.98%)
Oct 28, 2005 50.15 51.36 49.81 51.07 4,308,800 +1.17(+2.34%)
Oct 27, 2005 50.45 50.60 49.75 49.90 5,285,700 -0.65(-1.29%)
Oct 26, 2005 50.30 51.15 49.96 50.55 4,675,400 +0.26(+0.52%)
Oct 25, 2005 50.43 50.62 49.98 50.29 6,928,900 -0.02(-0.04%)
Oct 24, 2005 49.50 50.35 49.45 50.31 8,562,300 +1.39(+2.84%)
Oct 21, 2005 49.45 50.42 48.25 48.92 27,361,700 -5.11(-9.46%)
Oct 20, 2005 55.18 56.50 53.39 54.03 4,197,800 -1.40(-2.53%)
Oct 19, 2005 53.97 55.45 53.33 55.43 3,169,600 +1.47(+2.72%)
Oct 18, 2005 54.87 54.88 53.95 53.96 3,535,100 -1.07(-1.94%)
Oct 17, 2005 55.20 55.39 54.47 55.03 3,286,800 +0.29(+0.53%)
Oct 14, 2005 54.40 54.91 54.34 54.74 4,334,200 +0.74(+1.37%)
Oct 13, 2005 54.56 54.96 53.28 54.00 6,138,100 -0.76(-1.39%)
Oct 12, 2005 55.65 56.23 54.49 54.76 5,345,500 -0.80(-1.44%)
Oct 11, 2005 55.86 56.54 55.50 55.56 3,296,200 -0.01(-0.02%)
Oct 10, 2005 56.55 56.80 55.08 55.57 3,294,400 -1.05(-1.85%)
Oct 07, 2005 55.52 56.90 55.50 56.62 3,593,000 +1.43(+2.59%)
Oct 06, 2005 56.35 56.35 54.50 55.19 6,335,400 -1.03(-1.83%)
Oct 05, 2005 56.80 57.66 56.22 56.22 3,960,400 -1.56(-2.70%)
Oct 04, 2005 58.90 59.84 57.78 57.78 3,188,400 -1.23(-2.08%)
Oct 03, 2005 58.76 59.23 58.55 59.01 2,598,600 +0.26(+0.44%)
Sep 30, 2005 58.28 59.14 58.01 58.75 3,998,200 +0.76(+1.31%)
Sep 29, 2005 57.56 58.24 57.27 57.99 3,083,200 +0.44(+0.76%)
Sep 28, 2005 58.73 59.56 57.00 57.55 3,868,600 -1.17(-1.99%)
Sep 27, 2005 58.40 58.97 57.90 58.72 3,437,900 +0.38(+0.65%)
Sep 26, 2005 58.40 58.55 57.59 58.34 4,682,000 -0.58(-0.98%)
Sep 23, 2005 59.12 59.10 58.15 58.92 3,185,400 +0.92(+1.59%)
Sep 22, 2005 58.00 58.60 57.78 58.00 4,259,900 +0.89(+1.56%)
Sep 21, 2005 56.81 57.58 56.36 57.11 4,223,200 +0.30(+0.53%)
Sep 20, 2005 57.45 57.82 56.69 56.81 3,755,700 -0.16(-0.28%)
Sep 19, 2005 57.70 58.12 56.64 56.97 3,391,300 -0.75(-1.30%)
Sep 16, 2005 58.00 58.17 57.08 57.72 4,872,500 -0.02(-0.03%)
Sep 15, 2005 58.33 58.53 57.36 57.74 2,746,300 -0.56(-0.96%)
Sep 14, 2005 59.40 59.59 58.16 58.30 2,990,000 -1.10(-1.85%)
Sep 13, 2005 59.32 59.88 58.89 59.40 3,694,400 +0.11(+0.19%)
Sep 12, 2005 58.95 59.29 58.75 59.29 2,437,900 +0.43(+0.73%)
Sep 09, 2005 58.75 58.95 58.41 58.86 2,635,200 +0.53(+0.91%)
Sep 08, 2005 58.20 59.23 57.88 58.33 3,979,800 -0.74(-1.25%)
Sep 07, 2005 58.95 59.13 58.48 59.07 4,962,300 +0.56(+0.96%)
Sep 06, 2005 58.51 58.81 57.45 58.51 7,789,100 +0.26(+0.45%)
Sep 02, 2005 57.20 58.80 57.00 58.25 7,002,400 +1.31(+2.30%)
Sep 01, 2005 55.97 57.00 55.80 56.94 6,421,500 +1.45(+2.61%)
Aug 31, 2005 54.11 55.65 53.88 55.49 5,802,700 +1.71(+3.18%)
Aug 30, 2005 53.40 53.91 52.94 53.78 2,733,500 +0.08(+0.15%)
Aug 29, 2005 53.15 53.90 53.05 53.70 2,357,400 +0.21(+0.39%)
Aug 26, 2005 53.49 53.99 53.14 53.49 2,668,900 +0.09(+0.17%)
Aug 25, 2005 53.22 54.04 53.20 53.40 2,788,400 +0.19(+0.36%)
Aug 24, 2005 54.60 54.61 53.01 53.21 3,824,800 -1.48(-2.71%)
Aug 23, 2005 54.85 55.17 54.26 54.69 2,297,600 -0.12(-0.22%)
Aug 22, 2005 55.00 55.50 54.54 54.81 3,190,000 -0.01(-0.02%)
Aug 19, 2005 53.40 54.95 53.14 54.82 4,109,700 +1.67(+3.14%)
Aug 18, 2005 53.35 53.40 52.70 53.15 2,804,500 -0.31(-0.58%)
Aug 17, 2005 53.60 53.85 53.24 53.46 2,256,000 -0.23(-0.43%)
Aug 16, 2005 54.40 54.90 53.61 53.69 4,932,500 -1.57(-2.84%)
Aug 15, 2005 55.21 55.36 54.56 55.26 1,770,800 +0.46(+0.84%)
Aug 12, 2005 55.36 55.37 54.50 54.80 2,447,000 -0.70(-1.26%)
Aug 11, 2005 55.15 55.50 54.83 55.50 2,758,300 +0.50(+0.91%)
Aug 10, 2005 54.63 55.59 54.56 55.00 4,334,500 +0.66(+1.21%)
Aug 09, 2005 54.00 54.40 53.67 54.34 2,262,400 +0.66(+1.23%)
Aug 08, 2005 53.98 54.24 53.50 53.68 2,043,100 +0.07(+0.13%)
Aug 05, 2005 54.00 54.15 53.43 53.61 2,600,200 -0.41(-0.76%)
Aug 04, 2005 54.06 54.23 53.72 54.02 2,862,700 -0.37(-0.68%)
Aug 03, 2005 54.23 54.46 53.98 54.39 3,224,000 -0.07(-0.13%)
Aug 02, 2005 54.05 54.57 53.92 54.46 3,050,600 +0.44(+0.81%)
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.