Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 71.10 71.90 70.62 71.90 1,488,910 +1.09(+1.54%)
Apr 28, 2005 71.34 72.04 70.77 70.81 1,719,182 -1.21(-1.68%)
Apr 27, 2005 71.52 72.37 70.47 72.02 2,391,094 +0.39(+0.54%)
Apr 26, 2005 72.87 73.15 71.54 71.63 2,102,575 -1.13(-1.56%)
Apr 25, 2005 72.47 73.63 72.47 72.76 1,562,399 +0.30(+0.42%)
Apr 22, 2005 73.21 73.63 71.99 72.46 2,806,978 -1.26(-1.71%)
Apr 21, 2005 71.89 73.88 71.56 73.72 2,917,092 +2.89(+4.07%)
Apr 20, 2005 71.73 71.83 70.34 70.83 2,987,273 -1.15(-1.60%)
Apr 19, 2005 71.83 72.29 71.10 71.99 2,271,764 +0.25(+0.34%)
Apr 18, 2005 71.27 72.38 70.46 71.74 2,888,737 +0.69(+0.96%)
Apr 15, 2005 72.58 73.37 70.53 71.05 4,909,671 -1.89(-2.59%)
Apr 14, 2005 75.54 75.70 72.51 72.94 4,296,006 -2.60(-3.44%)
Apr 13, 2005 77.37 77.38 75.00 75.54 2,260,658 -2.18(-2.80%)
Apr 12, 2005 76.60 77.90 75.42 77.72 2,581,904 +0.96(+1.25%)
Apr 11, 2005 77.36 77.83 76.68 76.76 1,608,004 -0.28(-0.36%)
Apr 08, 2005 78.51 78.52 76.89 77.04 1,814,883 -1.60(-2.03%)
Apr 07, 2005 78.76 78.97 77.87 78.64 1,692,717 -0.17(-0.21%)
Apr 06, 2005 78.63 79.59 78.40 78.81 1,061,448 +0.19(+0.24%)
Apr 05, 2005 78.60 79.19 78.33 78.62 948,143 +0.01(+0.01%)
Apr 04, 2005 78.16 78.88 77.45 78.61 1,621,591 +0.45(+0.57%)
Apr 01, 2005 79.62 80.38 77.88 78.16 2,954,309 -1.35(-1.70%)
Mar 31, 2005 80.25 80.53 79.19 79.52 1,603,042 -0.89(-1.11%)
Mar 30, 2005 79.14 80.56 79.14 80.41 1,307,434 +1.52(+1.92%)
Mar 29, 2005 79.65 79.95 78.62 78.89 2,076,464 -1.18(-1.47%)
Mar 28, 2005 79.57 80.47 79.57 80.07 1,247,532 +0.60(+0.76%)
Mar 24, 2005 79.76 80.26 79.43 79.47 1,275,770 +0.02(+0.02%)
Mar 23, 2005 79.31 79.77 78.50 79.45 1,798,696 -0.66(-0.82%)
Mar 22, 2005 80.36 81.67 80.11 80.11 1,803,304 -0.14(-0.18%)
Mar 21, 2005 80.83 81.25 79.54 80.25 2,269,401 -1.11(-1.36%)
Mar 18, 2005 82.04 82.25 80.59 81.36 3,976,768 -0.60(-0.73%)
Mar 17, 2005 81.25 83.27 80.42 81.96 3,312,536 -0.08(-0.09%)
Mar 16, 2005 83.55 83.88 81.56 82.04 2,754,638 -1.44(-1.72%)
Mar 15, 2005 85.27 85.64 83.47 83.48 2,244,708 -1.65(-1.94%)
Mar 14, 2005 84.99 85.40 84.21 85.13 2,001,321 +0.72(+0.85%)
Mar 11, 2005 83.89 84.80 83.66 84.41 1,197,555 +0.52(+0.62%)
Mar 10, 2005 84.13 84.38 83.37 83.89 1,490,092 -0.38(-0.45%)
Mar 09, 2005 84.85 84.98 84.25 84.28 1,177,470 -0.98(-1.15%)
Mar 08, 2005 85.49 85.94 85.07 85.26 1,158,684 -0.69(-0.81%)
Mar 07, 2005 84.36 86.22 84.08 85.95 2,108,364 +1.65(+1.96%)
Mar 04, 2005 83.08 84.63 83.06 84.30 1,496,117 +1.41(+1.71%)
Mar 03, 2005 82.35 82.97 81.88 82.89 1,592,054 +0.65(+0.79%)
Mar 02, 2005 82.52 82.82 81.90 82.24 1,391,556 -0.80(-0.96%)
Mar 01, 2005 82.81 83.21 82.63 83.03 1,339,806 +0.27(+0.33%)
Feb 28, 2005 83.17 83.72 82.29 82.76 1,778,847 -0.56(-0.67%)
Feb 25, 2005 82.68 83.49 82.47 83.32 1,448,503 +0.61(+0.74%)
Feb 24, 2005 81.77 82.81 81.17 82.71 1,127,257 +0.91(+1.12%)
Feb 23, 2005 80.95 82.17 80.95 81.80 1,310,742 +0.85(+1.05%)
Feb 22, 2005 82.13 82.39 80.86 80.95 1,422,629 -1.45(-1.76%)
Feb 18, 2005 82.78 83.11 81.96 82.40 1,202,399 -0.34(-0.41%)
Feb 17, 2005 83.07 83.29 82.07 82.73 1,208,898 -0.51(-0.61%)
Feb 16, 2005 82.18 83.46 81.95 83.24 1,612,376 +0.99(+1.20%)
Feb 15, 2005 81.91 82.27 81.24 82.25 1,573,741 +0.74(+0.90%)
Feb 14, 2005 82.73 82.74 81.16 81.52 2,810,758 -1.44(-1.73%)
Feb 11, 2005 81.87 83.43 81.74 82.95 1,656,327 +1.30(+1.60%)
Feb 10, 2005 81.99 82.27 81.38 81.65 1,430,426 -0.17(-0.21%)
Feb 09, 2005 81.66 82.44 81.52 81.82 2,336,273 -0.10(-0.12%)
Feb 08, 2005 81.34 81.97 80.49 81.92 3,118,654 +0.58(+0.72%)
Feb 07, 2005 81.41 81.75 81.09 81.34 1,614,739 -0.22(-0.27%)
Feb 04, 2005 80.24 81.56 80.02 81.56 4,141,468 +1.63(+2.04%)
Feb 03, 2005 80.76 80.76 79.64 79.92 2,351,396 -0.83(-1.03%)
Feb 02, 2005 80.83 81.19 80.49 80.75 1,870,767 -0.26(-0.32%)
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.