Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.12 52.81 52.10 52.60 750,000 +0.53(+1.02%)
Oct 28, 2005 51.10 52.09 51.10 52.07 525,700 +0.97(+1.90%)
Oct 27, 2005 51.46 51.62 50.67 51.10 720,700 -0.34(-0.66%)
Oct 26, 2005 52.14 52.14 51.28 51.44 588,500 -0.69(-1.32%)
Oct 25, 2005 51.82 52.49 51.44 52.13 1,142,800 +0.06(+0.12%)
Oct 24, 2005 50.61 52.19 50.36 52.07 1,137,400 +1.84(+3.66%)
Oct 21, 2005 49.93 50.58 49.79 50.23 840,400 +0.36(+0.72%)
Oct 20, 2005 50.65 50.87 49.68 49.87 1,048,700 -0.79(-1.56%)
Oct 19, 2005 50.35 50.66 49.93 50.66 1,037,900 +0.31(+0.62%)
Oct 18, 2005 51.01 51.19 50.23 50.35 719,400 -0.66(-1.29%)
Oct 17, 2005 50.25 51.35 50.16 51.01 740,200 +0.58(+1.15%)
Oct 14, 2005 50.21 50.54 49.73 50.43 929,200 +0.50(+1.00%)
Oct 13, 2005 50.76 50.83 49.61 49.93 1,316,600 -0.96(-1.89%)
Oct 12, 2005 51.14 51.50 50.53 50.89 1,113,600 -0.24(-0.47%)
Oct 11, 2005 51.60 52.08 51.09 51.13 628,200 -0.22(-0.43%)
Oct 10, 2005 52.10 52.19 51.25 51.35 539,800 -0.74(-1.42%)
Oct 07, 2005 51.86 52.47 51.66 52.09 778,800 +0.23(+0.44%)
Oct 06, 2005 52.02 52.41 51.10 51.86 1,381,100 -0.30(-0.58%)
Oct 05, 2005 52.68 53.18 52.14 52.16 1,608,800 -0.82(-1.55%)
Oct 04, 2005 53.97 54.10 52.97 52.98 709,000 -0.85(-1.58%)
Oct 03, 2005 53.65 54.46 53.57 53.83 1,141,800 +0.34(+0.64%)
Sep 30, 2005 53.89 53.97 53.02 53.49 894,000 -0.40(-0.74%)
Sep 29, 2005 53.64 54.06 53.21 53.89 621,900 +0.25(+0.47%)
Sep 28, 2005 53.64 53.79 53.05 53.64 672,300 +0.45(+0.85%)
Sep 27, 2005 53.04 53.37 52.56 53.19 746,400 +0.40(+0.76%)
Sep 26, 2005 53.10 53.27 52.62 52.79 657,200 -0.10(-0.19%)
Sep 23, 2005 52.89 53.08 52.40 52.89 912,600 +0.04(+0.08%)
Sep 22, 2005 52.61 52.90 52.05 52.85 1,848,500 -1.06(-1.97%)
Sep 21, 2005 55.51 55.78 53.32 53.91 1,926,100 -1.59(-2.86%)
Sep 20, 2005 55.50 56.11 55.38 55.50 655,700 -0.28(-0.50%)
Sep 19, 2005 55.78 56.47 55.73 55.78 376,500 -0.51(-0.91%)
Sep 16, 2005 55.99 56.34 55.69 56.29 1,116,000 +0.55(+0.99%)
Sep 15, 2005 55.42 55.95 55.33 55.74 487,400 +0.49(+0.89%)
Sep 14, 2005 55.01 55.41 54.87 55.25 495,700 +0.42(+0.77%)
Sep 13, 2005 55.11 55.24 54.75 54.83 557,700 -0.28(-0.51%)
Sep 12, 2005 55.06 55.29 54.80 55.11 388,200 -0.14(-0.25%)
Sep 09, 2005 55.03 55.40 55.01 55.25 684,700 +0.26(+0.47%)
Sep 08, 2005 55.18 55.37 54.91 54.99 728,800 -0.42(-0.76%)
Sep 07, 2005 55.61 55.70 55.15 55.41 638,700 -0.31(-0.56%)
Sep 06, 2005 55.51 56.04 55.41 55.72 736,900 -0.14(-0.25%)
Sep 02, 2005 55.81 56.10 55.45 55.86 931,600 +0.05(+0.09%)
Sep 01, 2005 54.93 55.82 54.22 55.81 1,263,000 +0.88(+1.60%)
Aug 31, 2005 54.62 54.93 54.25 54.93 670,800 +0.33(+0.60%)
Aug 30, 2005 54.57 54.78 54.02 54.60 585,700 +0.03(+0.05%)
Aug 29, 2005 53.88 54.65 53.61 54.57 583,800 +0.41(+0.76%)
Aug 26, 2005 54.53 54.58 54.15 54.16 580,600 -0.24(-0.44%)
Aug 25, 2005 54.25 54.47 54.04 54.40 609,300 +0.38(+0.70%)
Aug 24, 2005 54.59 54.91 54.01 54.02 697,400 -0.56(-1.03%)
Aug 23, 2005 54.18 54.76 54.18 54.58 341,500 +0.32(+0.59%)
Aug 22, 2005 54.34 54.83 53.82 54.26 717,400 -0.08(-0.15%)
Aug 19, 2005 54.10 54.42 53.65 54.34 406,100 +0.49(+0.91%)
Aug 18, 2005 53.70 53.98 53.43 53.85 461,200 +0.19(+0.35%)
Aug 17, 2005 53.81 53.99 53.18 53.66 497,900 -0.24(-0.45%)
Aug 16, 2005 54.84 54.84 53.87 53.90 380,500 -0.94(-1.71%)
Aug 15, 2005 54.79 54.95 54.62 54.84 328,500 +0.09(+0.16%)
Aug 12, 2005 54.70 54.93 54.26 54.75 504,300 +0.05(+0.09%)
Aug 11, 2005 54.61 54.96 54.39 54.70 473,100 +0.19(+0.35%)
Aug 10, 2005 54.63 55.26 54.05 54.51 567,300 +0.13(+0.24%)
Aug 09, 2005 54.02 54.49 53.81 54.38 747,200 +0.51(+0.95%)
Aug 08, 2005 55.22 55.24 53.65 53.87 1,029,100 -1.02(-1.86%)
Aug 05, 2005 55.90 55.91 54.36 54.89 708,900 -1.08(-1.93%)
Aug 04, 2005 56.22 56.22 55.71 55.97 444,900 -0.25(-0.44%)
Aug 03, 2005 55.85 56.77 55.73 56.22 619,300 +0.37(+0.66%)
Aug 02, 2005 55.17 55.91 55.17 55.85 658,700 +0.80(+1.45%)
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.