Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 57.53 58.24 57.50 57.97 355,300 +0.40(+0.69%)
Sep 29, 2005 57.30 57.71 56.68 57.57 226,800 +0.12(+0.21%)
Sep 28, 2005 58.09 58.35 56.99 57.45 345,500 -0.64(-1.10%)
Sep 27, 2005 58.18 58.43 57.41 58.09 369,500 -0.06(-0.10%)
Sep 26, 2005 58.00 58.98 57.80 58.15 379,900 +0.35(+0.61%)
Sep 23, 2005 57.80 58.12 56.75 57.80 408,300 +0.69(+1.21%)
Sep 22, 2005 56.12 57.20 55.52 57.11 791,300 +0.74(+1.31%)
Sep 21, 2005 58.88 58.88 56.25 56.37 945,100 -2.52(-4.28%)
Sep 20, 2005 59.70 60.21 58.78 58.89 576,500 -0.78(-1.31%)
Sep 19, 2005 60.77 60.77 59.30 59.67 486,300 -0.88(-1.45%)
Sep 16, 2005 60.14 60.91 59.50 60.55 1,009,700 +0.61(+1.02%)
Sep 15, 2005 60.00 60.28 59.65 59.94 256,200 +0.01(+0.02%)
Sep 14, 2005 60.63 60.77 59.89 59.93 420,100 -0.80(-1.32%)
Sep 13, 2005 60.88 61.00 60.45 60.73 331,700 -0.09(-0.15%)
Sep 12, 2005 59.81 60.98 59.63 60.82 332,600 +0.81(+1.35%)
Sep 09, 2005 59.89 60.03 59.46 60.01 378,900 +0.06(+0.10%)
Sep 08, 2005 59.74 60.00 59.12 59.95 371,900 +0.01(+0.02%)
Sep 07, 2005 58.90 59.95 58.85 59.94 412,200 +0.52(+0.88%)
Sep 06, 2005 58.47 59.44 58.47 59.42 275,600 +0.90(+1.54%)
Sep 02, 2005 58.80 58.91 58.30 58.52 300,200 -0.27(-0.46%)
Sep 01, 2005 59.25 59.41 58.14 58.79 494,300 -0.52(-0.88%)
Aug 31, 2005 58.50 59.31 58.16 59.31 522,300 +0.86(+1.47%)
Aug 30, 2005 59.36 59.36 57.95 58.45 361,100 -0.92(-1.55%)
Aug 29, 2005 59.18 59.63 58.91 59.37 240,300 +0.16(+0.27%)
Aug 26, 2005 59.21 59.80 59.20 59.21 517,700 -0.52(-0.87%)
Aug 25, 2005 58.40 59.98 58.35 59.73 623,000 +1.38(+2.37%)
Aug 24, 2005 58.74 59.06 58.30 58.35 385,000 -0.39(-0.66%)
Aug 23, 2005 58.83 59.23 58.41 58.74 282,400 -0.01(-0.02%)
Aug 22, 2005 58.67 59.06 58.19 58.75 320,900 -0.17(-0.29%)
Aug 19, 2005 59.40 59.52 58.92 58.92 391,200 -0.73(-1.22%)
Aug 18, 2005 59.70 59.98 59.04 59.65 483,500 -0.14(-0.23%)
Aug 17, 2005 58.90 60.09 58.05 59.79 1,012,400 +2.58(+4.51%)
Aug 16, 2005 58.38 58.38 57.02 57.21 476,600 -1.17(-2.00%)
Aug 15, 2005 58.30 58.49 58.00 58.38 284,500 +0.01(+0.02%)
Aug 12, 2005 58.65 58.70 57.79 58.37 393,300 -0.63(-1.07%)
Aug 11, 2005 58.89 59.14 58.53 59.00 361,000 +0.15(+0.25%)
Aug 10, 2005 59.00 59.30 58.67 58.85 298,800 +0.10(+0.17%)
Aug 09, 2005 59.46 59.97 58.57 58.75 432,600 +0.10(+0.17%)
Aug 08, 2005 58.16 58.70 58.14 58.65 307,500 +0.14(+0.24%)
Aug 05, 2005 58.53 58.82 58.34 58.51 263,100 -0.12(-0.20%)
Aug 04, 2005 59.05 59.06 58.21 58.63 379,900 -0.60(-1.01%)
Aug 03, 2005 59.80 59.91 59.23 59.23 438,800 -0.69(-1.15%)
Aug 02, 2005 58.49 59.98 58.17 59.92 554,800 +1.43(+2.44%)
Aug 01, 2005 58.94 59.20 58.20 58.49 421,300 -0.55(-0.93%)
Jul 29, 2005 59.12 59.50 58.90 59.04 395,000 -0.05(-0.08%)
Jul 28, 2005 59.79 59.84 58.74 59.09 532,700 -0.40(-0.67%)
Jul 27, 2005 59.70 59.75 59.22 59.49 462,500 -0.59(-0.98%)
Jul 26, 2005 60.76 60.76 59.91 60.08 278,800 -0.63(-1.04%)
Jul 25, 2005 61.53 61.53 60.41 60.71 270,000 -0.50(-0.82%)
Jul 22, 2005 61.25 61.41 60.73 61.21 254,000 +0.03(+0.05%)
Jul 21, 2005 61.61 61.61 60.39 61.18 347,700 -0.34(-0.55%)
Jul 20, 2005 61.18 61.59 60.81 61.52 386,900 +0.35(+0.57%)
Jul 19, 2005 60.27 61.31 60.11 61.17 630,400 +0.90(+1.49%)
Jul 18, 2005 60.00 60.34 59.83 60.27 245,500 +0.27(+0.45%)
Jul 15, 2005 60.00 60.14 59.79 60.00 736,000 +0.00(+0.00%)
Jul 14, 2005 60.01 60.40 59.75 60.00 486,700 -0.04(-0.07%)
Jul 13, 2005 59.13 60.16 59.00 60.04 735,000 +1.01(+1.71%)
Jul 12, 2005 57.86 59.24 57.75 59.03 703,100 +1.12(+1.93%)
Jul 11, 2005 57.70 58.11 57.63 57.91 274,200 +0.53(+0.92%)
Jul 08, 2005 57.25 57.55 56.96 57.38 217,600 +0.14(+0.24%)
Jul 07, 2005 56.55 57.27 56.26 57.24 305,500 +0.10(+0.18%)
Jul 06, 2005 58.18 58.18 56.89 57.14 458,400 -1.14(-1.96%)
Jul 05, 2005 57.27 58.54 57.27 58.28 261,800 +0.91(+1.59%)
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.