Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 59.81 59.83 58.98 59.37 493,716 -0.36(-0.60%)
Sep 29, 2005 58.77 59.79 58.54 59.73 468,800 +0.89(+1.52%)
Sep 28, 2005 60.18 60.18 58.74 58.83 903,525 -1.15(-1.92%)
Sep 27, 2005 59.53 60.43 59.53 59.98 918,703 +0.33(+0.56%)
Sep 26, 2005 59.93 60.02 59.33 59.65 688,146 +0.04(+0.07%)
Sep 23, 2005 59.61 59.73 59.11 59.61 823,036 +0.15(+0.25%)
Sep 22, 2005 59.46 59.51 58.18 59.46 1,065,042 +0.90(+1.54%)
Sep 21, 2005 59.22 59.45 57.89 58.56 1,543,710 -0.82(-1.38%)
Sep 20, 2005 59.33 60.14 59.31 59.38 1,145,198 -0.14(-0.24%)
Sep 19, 2005 59.84 59.93 59.31 59.52 508,361 -0.36(-0.60%)
Sep 16, 2005 59.40 59.92 58.89 59.88 1,197,376 +0.91(+1.54%)
Sep 15, 2005 58.93 59.03 58.54 58.97 449,513 +0.19(+0.33%)
Sep 14, 2005 58.71 59.10 58.62 58.78 404,762 -0.07(-0.11%)
Sep 13, 2005 59.42 59.43 58.54 58.84 593,156 -0.47(-0.79%)
Sep 12, 2005 59.52 59.59 59.27 59.31 228,139 -0.06(-0.10%)
Sep 09, 2005 59.10 59.74 59.10 59.37 222,152 +0.13(+0.21%)
Sep 08, 2005 59.53 59.77 59.15 59.24 341,967 -0.43(-0.73%)
Sep 07, 2005 59.07 59.73 59.07 59.68 428,383 +0.34(+0.58%)
Sep 06, 2005 58.45 59.58 58.45 59.33 304,873 +0.90(+1.54%)
Sep 02, 2005 59.00 59.05 58.42 58.43 315,322 -0.17(-0.30%)
Sep 01, 2005 58.20 59.03 57.96 58.61 398,240 +0.38(+0.64%)
Aug 31, 2005 57.29 58.23 57.07 58.23 563,563 +0.85(+1.48%)
Aug 30, 2005 58.02 58.19 57.06 57.38 576,522 -0.93(-1.59%)
Aug 29, 2005 58.14 58.33 57.64 58.31 394,927 +0.11(+0.19%)
Aug 26, 2005 58.85 59.03 58.20 58.20 390,392 -0.80(-1.36%)
Aug 25, 2005 58.98 59.13 58.81 59.00 367,345 +0.16(+0.27%)
Aug 24, 2005 59.29 59.93 58.77 58.84 650,423 -0.16(-0.27%)
Aug 23, 2005 59.45 59.65 59.00 59.00 482,752 -0.53(-0.88%)
Aug 22, 2005 59.37 59.93 59.05 59.53 278,032 +0.06(+0.10%)
Aug 19, 2005 59.83 60.03 59.08 59.47 416,388 -0.05(-0.08%)
Aug 18, 2005 59.14 59.68 58.74 59.52 352,261 +0.48(+0.80%)
Aug 17, 2005 58.86 59.38 58.66 59.04 417,182 +0.19(+0.33%)
Aug 16, 2005 59.92 60.12 58.85 58.85 281,039 -1.06(-1.77%)
Aug 15, 2005 59.66 60.26 59.53 59.91 294,569 +0.12(+0.20%)
Aug 12, 2005 59.97 60.02 59.50 59.79 340,346 -0.29(-0.49%)
Aug 11, 2005 59.31 60.08 59.03 60.08 431,531 +0.65(+1.09%)
Aug 10, 2005 59.31 59.90 59.22 59.43 594,231 +0.31(+0.52%)
Aug 09, 2005 59.42 59.58 58.83 59.13 350,224 -0.10(-0.17%)
Aug 08, 2005 59.52 59.57 59.17 59.23 336,961 -0.13(-0.22%)
Aug 05, 2005 60.06 60.06 59.23 59.36 464,002 -0.53(-0.89%)
Aug 04, 2005 61.28 61.40 59.85 59.89 469,690 -1.45(-2.36%)
Aug 03, 2005 60.60 61.39 60.35 61.34 541,979 +0.81(+1.34%)
Aug 02, 2005 59.91 60.62 59.81 60.53 369,564 +0.49(+0.82%)
Aug 01, 2005 59.68 60.32 59.60 60.04 395,640 +0.46(+0.77%)
Jul 29, 2005 60.15 60.43 59.39 59.58 646,045 -0.77(-1.27%)
Jul 28, 2005 59.93 60.60 59.93 60.35 567,520 +0.36(+0.60%)
Jul 27, 2005 61.18 61.47 59.96 59.99 892,730 -1.36(-2.21%)
Jul 26, 2005 60.43 61.41 60.38 61.35 767,982 +0.73(+1.20%)
Jul 25, 2005 60.28 60.75 60.23 60.63 837,305 +0.29(+0.48%)
Jul 22, 2005 60.02 60.51 59.81 60.33 591,030 +0.43(+0.71%)
Jul 21, 2005 60.07 60.33 59.42 59.91 526,971 -0.16(-0.26%)
Jul 20, 2005 59.35 60.43 59.35 60.07 1,024,625 +0.48(+0.81%)
Jul 19, 2005 58.62 59.58 58.62 59.58 661,513 +0.95(+1.62%)
Jul 18, 2005 58.80 59.04 58.55 58.63 393,367 -0.44(-0.75%)
Jul 15, 2005 59.29 59.33 58.85 59.08 669,159 -0.02(-0.04%)
Jul 14, 2005 58.64 59.18 58.49 59.10 810,156 +0.43(+0.72%)
Jul 13, 2005 57.78 58.68 57.74 58.68 1,380,970 +0.97(+1.68%)
Jul 12, 2005 58.18 58.28 57.42 57.71 1,260,729 -0.21(-0.36%)
Jul 11, 2005 58.49 58.82 57.58 57.92 1,264,829 -0.33(-0.56%)
Jul 08, 2005 57.94 58.64 57.73 58.24 1,444,204 +0.25(+0.43%)
Jul 07, 2005 57.42 58.10 57.18 57.99 1,517,965 +0.75(+1.31%)
Jul 06, 2005 58.52 58.68 57.22 57.24 5,515,000 -3.91(-6.39%)
Jul 05, 2005 61.18 61.53 60.67 61.15 615,300 -0.16(-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.