Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 54.20 54.45 53.75 54.02 2,991,200 +0.11(+0.20%)
Jul 29, 2005 54.05 54.34 53.35 53.91 5,418,700 -0.54(-0.99%)
Jul 28, 2005 53.00 54.60 52.80 54.45 7,655,600 +1.66(+3.14%)
Jul 27, 2005 52.00 52.79 51.61 52.79 5,410,700 +0.97(+1.87%)
Jul 26, 2005 52.00 52.23 51.61 51.82 2,777,700 -0.03(-0.06%)
Jul 25, 2005 52.55 52.67 51.62 51.85 3,809,600 -0.56(-1.07%)
Jul 22, 2005 52.75 52.84 51.76 52.41 5,118,800 +0.11(+0.21%)
Jul 21, 2005 53.27 53.45 52.05 52.30 8,321,500 -0.90(-1.69%)
Jul 20, 2005 53.09 53.60 52.22 53.20 10,213,600 -0.20(-0.37%)
Jul 19, 2005 52.37 53.42 52.26 53.40 13,782,600 +2.58(+5.08%)
Jul 18, 2005 50.75 51.40 50.71 50.82 4,144,400 +0.15(+0.30%)
Jul 15, 2005 51.00 51.00 50.22 50.67 5,129,700 -0.33(-0.65%)
Jul 14, 2005 50.20 51.10 49.50 51.00 7,034,100 +1.08(+2.16%)
Jul 13, 2005 49.48 49.93 49.31 49.92 7,851,700 +0.44(+0.89%)
Jul 12, 2005 49.98 49.99 49.20 49.48 3,804,400 -0.51(-1.01%)
Jul 11, 2005 49.72 50.08 49.40 49.98 2,333,100 +0.63(+1.29%)
Jul 08, 2005 48.88 49.72 48.62 49.35 2,906,300 +0.68(+1.39%)
Jul 07, 2005 47.66 48.76 47.50 48.67 2,804,700 +1.02(+2.15%)
Jul 06, 2005 47.80 48.04 47.42 47.65 2,540,300 -0.44(-0.90%)
Jul 05, 2005 47.92 48.25 47.69 48.09 2,204,700 +0.12(+0.25%)
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.