Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 54.93 54.93 53.95 54.56 118,938 -0.58(-1.06%)
Aug 30, 2005 55.96 55.96 54.86 55.15 89,429 -0.84(-1.51%)
Aug 29, 2005 55.83 56.01 55.34 55.99 54,952 +0.10(+0.18%)
Aug 26, 2005 55.81 55.99 55.03 55.89 86,719 +0.09(+0.17%)
Aug 25, 2005 55.86 55.97 55.69 55.80 70,007 -0.16(-0.28%)
Aug 24, 2005 56.23 56.29 55.86 55.96 140,166 -0.41(-0.72%)
Aug 23, 2005 56.54 56.63 56.05 56.37 95,602 -0.09(-0.16%)
Aug 22, 2005 56.73 56.76 56.37 56.46 84,912 -0.31(-0.54%)
Aug 19, 2005 56.62 57.08 56.33 56.76 46,822 +0.14(+0.25%)
Aug 18, 2005 56.43 56.62 55.99 56.62 62,630 +0.19(+0.34%)
Aug 17, 2005 56.03 57.22 56.02 56.43 51,941 +0.37(+0.66%)
Aug 16, 2005 56.76 56.88 55.98 56.06 100,269 -0.65(-1.15%)
Aug 15, 2005 56.21 57.53 56.21 56.71 215,593 +0.64(+1.15%)
Aug 12, 2005 55.87 56.42 55.74 56.07 93,945 +0.29(+0.52%)
Aug 11, 2005 56.13 56.17 55.49 55.77 109,453 -0.35(-0.63%)
Aug 10, 2005 55.34 56.23 55.34 56.13 79,191 +0.78(+1.42%)
Aug 09, 2005 54.62 55.51 54.62 55.34 62,178 +0.72(+1.33%)
Aug 08, 2005 54.67 55.35 54.56 54.62 77,836 -0.15(-0.28%)
Aug 05, 2005 55.53 55.53 54.50 54.77 126,616 -0.76(-1.36%)
Aug 04, 2005 56.43 56.43 55.42 55.53 91,235 -0.67(-1.19%)
Aug 03, 2005 56.01 56.25 55.86 56.20 99,365 +0.09(+0.15%)
Aug 02, 2005 56.04 56.76 55.85 56.11 124,960 +0.07(+0.13%)
Aug 01, 2005 56.56 56.72 55.78 56.04 89,881 -0.42(-0.74%)
Jul 29, 2005 56.48 56.87 56.34 56.46 72,868 +0.07(+0.12%)
Jul 28, 2005 56.66 56.82 56.39 56.39 199,484 -0.27(-0.47%)
Jul 27, 2005 55.89 56.82 55.43 56.66 132,186 +0.87(+1.56%)
Jul 26, 2005 55.13 55.85 55.00 55.79 140,015 +0.66(+1.19%)
Jul 25, 2005 54.56 55.28 54.41 55.13 107,044 +0.47(+0.85%)
Jul 22, 2005 54.92 54.93 54.58 54.66 153,113 -0.26(-0.47%)
Jul 21, 2005 55.23 55.24 54.76 54.92 101,925 -0.31(-0.55%)
Jul 20, 2005 55.40 55.40 55.10 55.23 174,643 -0.09(-0.17%)
Jul 19, 2005 55.34 56.79 54.95 55.32 161,243 -0.13(-0.24%)
Jul 18, 2005 55.79 56.00 55.24 55.45 70,911 -0.17(-0.31%)
Jul 15, 2005 55.73 55.76 54.74 55.63 81,901 -0.27(-0.49%)
Jul 14, 2005 55.64 55.98 55.46 55.90 65,340 +0.29(+0.51%)
Jul 13, 2005 56.08 56.08 55.36 55.61 72,868 -0.35(-0.62%)
Jul 12, 2005 55.47 56.13 55.38 55.96 94,247 +0.48(+0.87%)
Jul 11, 2005 54.68 55.78 54.68 55.47 85,514 +0.91(+1.67%)
Jul 08, 2005 54.62 54.95 54.31 54.56 137,757 -0.29(-0.53%)
Jul 07, 2005 55.69 55.89 54.77 54.86 131,283 -0.84(-1.50%)
Jul 06, 2005 54.45 55.69 54.43 55.69 157,028 +1.36(+2.51%)
Jul 05, 2005 54.10 54.81 54.07 54.33 94,698 +0.40(+0.74%)
Jul 01, 2005 53.34 53.93 53.05 53.93 89,429 +0.50(+0.93%)
Jun 30, 2005 53.16 53.48 53.04 53.44 46,671 +0.45(+0.84%)
Jun 29, 2005 52.69 53.06 52.66 52.99 42,004 +0.19(+0.35%)
Jun 28, 2005 51.58 52.88 51.58 52.80 82,202 +1.34(+2.61%)
Jun 27, 2005 50.48 51.46 50.47 51.46 83,557 +0.82(+1.61%)
Jun 24, 2005 51.05 51.08 50.43 50.65 102,226 -0.34(-0.66%)
Jun 23, 2005 51.74 51.83 50.98 50.98 66,695 -0.76(-1.46%)
Jun 22, 2005 51.78 51.90 51.38 51.74 31,315 +0.10(+0.19%)
Jun 21, 2005 51.87 51.87 51.40 51.64 44,714 -0.33(-0.64%)
Jun 20, 2005 51.74 51.97 51.47 51.97 41,553 +0.12(+0.23%)
Jun 17, 2005 51.89 51.97 51.56 51.85 39,896 -0.11(-0.20%)
Jun 16, 2005 51.81 51.97 51.61 51.96 29,057 +0.05(+0.10%)
Jun 15, 2005 51.82 52.02 51.61 51.91 39,746 +0.09(+0.18%)
Jun 14, 2005 51.91 52.81 51.71 51.82 65,190 -0.09(-0.18%)
Jun 13, 2005 51.81 52.17 51.54 51.91 75,126 +0.45(+0.86%)
Jun 10, 2005 51.11 51.84 51.10 51.46 74,825 +0.47(+0.92%)
Jun 09, 2005 50.05 51.04 49.96 50.99 55,404 +0.78(+1.55%)
Jun 08, 2005 51.26 51.44 50.03 50.21 68,201 -1.04(-2.03%)
Jun 07, 2005 51.31 51.74 51.11 51.26 30,863 -0.21(-0.40%)
Jun 06, 2005 51.23 51.52 51.15 51.46 47,424 +0.07(+0.13%)
Jun 03, 2005 51.44 51.68 51.25 51.40 33,573 -0.08(-0.15%)
Jun 02, 2005 51.62 51.62 51.14 51.48 84,159 -0.13(-0.26%)
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.