Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 70.55 70.55 68.54 68.57 3,205,730 -1.52(-2.16%)
Jun 29, 2005 69.57 70.56 69.16 70.08 5,163,927 +1.05(+1.52%)
Jun 28, 2005 68.01 69.15 68.01 69.03 2,956,318 +1.22(+1.80%)
Jun 27, 2005 67.80 68.60 67.40 67.81 2,955,609 +0.02(+0.02%)
Jun 24, 2005 68.98 68.98 67.33 67.80 6,014,716 -0.57(-0.83%)
Jun 23, 2005 72.58 72.58 68.22 68.36 14,221,447 -6.22(-8.34%)
Jun 22, 2005 74.85 75.15 73.85 74.58 1,336,380 -0.09(-0.12%)
Jun 21, 2005 74.74 74.99 73.97 74.68 2,621,839 +0.35(+0.47%)
Jun 20, 2005 74.05 74.65 73.22 74.33 2,597,382 +0.42(+0.57%)
Jun 17, 2005 74.08 74.20 73.41 73.91 1,926,533 +0.52(+0.70%)
Jun 16, 2005 73.21 73.52 72.47 73.39 1,946,146 +0.33(+0.45%)
Jun 15, 2005 72.77 73.31 71.86 73.06 2,874,677 +0.97(+1.35%)
Jun 14, 2005 73.56 73.59 71.99 72.09 2,468,954 -1.29(-1.76%)
Jun 13, 2005 73.13 74.23 72.45 73.38 2,048,463 +0.22(+0.30%)
Jun 10, 2005 73.88 74.14 73.14 73.16 3,609,326 -1.00(-1.35%)
Jun 09, 2005 75.33 75.34 72.26 74.16 7,078,291 -1.76(-2.32%)
Jun 08, 2005 76.26 76.32 75.70 75.92 2,380,224 -0.22(-0.29%)
Jun 07, 2005 76.96 77.22 76.11 76.14 1,842,057 -0.46(-0.60%)
Jun 06, 2005 76.65 76.91 76.28 76.60 1,219,413 -0.16(-0.21%)
Jun 03, 2005 76.89 77.39 76.54 76.76 1,317,831 -0.47(-0.61%)
Jun 02, 2005 76.35 77.36 76.07 77.23 1,409,632 +0.90(+1.18%)
Jun 01, 2005 75.59 76.77 75.07 76.34 2,149,598 +0.65(+0.86%)
May 31, 2005 76.08 76.21 75.19 75.68 1,723,908 -0.39(-0.51%)
May 27, 2005 76.46 76.57 75.72 76.07 1,372,297 -0.38(-0.50%)
May 26, 2005 75.52 76.79 75.33 76.45 1,779,438 +1.38(+1.84%)
May 25, 2005 75.06 75.24 74.56 75.07 1,421,447 +0.02(+0.02%)
May 24, 2005 75.10 75.26 74.03 75.06 2,238,682 -0.04(-0.06%)
May 23, 2005 74.88 76.03 74.75 75.10 1,551,411 +0.36(+0.48%)
May 20, 2005 75.73 75.79 74.38 74.74 1,452,048 -0.77(-1.02%)
May 19, 2005 75.42 75.91 74.83 75.52 998,238 +0.09(+0.12%)
May 18, 2005 74.27 75.68 73.99 75.42 1,555,428 +1.34(+1.81%)
May 17, 2005 72.79 74.29 72.45 74.08 1,628,798 +0.90(+1.23%)
May 16, 2005 71.93 73.23 71.84 73.19 2,137,311 +1.57(+2.20%)
May 13, 2005 72.23 72.36 71.11 71.61 2,518,340 -0.62(-0.86%)
May 12, 2005 74.14 74.19 71.70 72.23 2,468,718 -1.91(-2.58%)
May 11, 2005 74.18 75.03 73.53 74.14 2,718,012 +0.97(+1.33%)
May 10, 2005 73.81 74.04 73.01 73.17 1,889,198 -1.03(-1.39%)
May 09, 2005 73.68 74.52 73.38 74.20 1,574,332 +0.82(+1.12%)
May 06, 2005 73.93 74.14 73.09 73.38 1,072,436 -0.41(-0.56%)
May 05, 2005 73.25 74.14 73.23 73.80 1,704,768 +0.55(+0.75%)
May 04, 2005 72.03 73.31 71.61 73.25 1,893,451 +1.41(+1.96%)
May 03, 2005 72.70 72.94 71.81 71.84 1,674,167 -0.95(-1.30%)
May 02, 2005 71.77 72.79 71.60 72.79 1,910,583 +0.89(+1.24%)
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%)
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.