Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 72.27 73.09 71.79 73.09 1,464,733 +1.11(+1.54%)
Apr 28, 2005 72.52 73.23 71.93 71.98 1,691,266 -1.23(-1.68%)
Apr 27, 2005 72.70 73.56 71.63 73.21 2,352,267 +0.40(+0.54%)
Apr 26, 2005 74.07 74.35 72.72 72.81 2,068,433 -1.15(-1.56%)
Apr 25, 2005 73.66 74.84 73.66 73.97 1,537,028 +0.31(+0.42%)
Apr 22, 2005 74.42 74.84 73.17 73.66 2,761,398 -1.28(-1.71%)
Apr 21, 2005 73.08 75.10 72.74 74.94 2,869,725 +2.93(+4.07%)
Apr 20, 2005 72.92 73.02 71.50 72.00 2,938,765 -1.17(-1.60%)
Apr 19, 2005 73.02 73.48 72.27 73.17 2,234,875 +0.25(+0.34%)
Apr 18, 2005 72.44 73.58 71.63 72.92 2,841,829 +0.70(+0.96%)
Apr 15, 2005 73.78 74.58 71.70 72.23 4,829,948 -1.92(-2.59%)
Apr 14, 2005 76.79 76.95 73.71 74.15 4,226,248 -2.64(-3.44%)
Apr 13, 2005 78.65 78.65 76.24 76.79 2,223,949 -2.21(-2.80%)
Apr 12, 2005 77.86 79.19 76.67 79.00 2,539,979 +0.97(+1.25%)
Apr 11, 2005 78.64 79.12 77.95 78.03 1,581,893 -0.28(-0.36%)
Apr 08, 2005 79.81 79.82 78.16 78.31 1,785,412 -1.63(-2.03%)
Apr 07, 2005 80.06 80.27 79.15 79.94 1,665,230 -0.17(-0.21%)
Apr 06, 2005 79.93 80.91 79.70 80.11 1,044,212 +0.19(+0.24%)
Apr 05, 2005 79.90 80.50 79.62 79.92 932,747 +0.01(+0.01%)
Apr 04, 2005 79.45 80.19 78.73 79.91 1,595,260 +0.46(+0.57%)
Apr 01, 2005 80.93 81.71 79.17 79.45 2,906,337 -1.38(-1.70%)
Mar 31, 2005 81.58 81.86 80.50 80.83 1,577,012 -0.90(-1.11%)
Mar 30, 2005 80.44 81.89 80.44 81.73 1,286,204 +1.54(+1.92%)
Mar 29, 2005 80.96 81.27 79.92 80.19 2,042,746 -1.20(-1.47%)
Mar 28, 2005 80.88 81.80 80.88 81.39 1,227,275 +0.61(+0.76%)
Mar 24, 2005 81.08 81.59 80.74 80.78 1,255,054 +0.02(+0.02%)
Mar 23, 2005 80.62 81.09 79.80 80.76 1,769,489 -0.67(-0.82%)
Mar 22, 2005 81.68 83.02 81.43 81.43 1,774,022 -0.15(-0.18%)
Mar 21, 2005 82.16 82.59 80.85 81.58 2,232,550 -1.13(-1.36%)
Mar 18, 2005 83.39 83.61 81.92 82.71 3,912,194 -0.61(-0.73%)
Mar 17, 2005 82.59 84.64 81.75 83.32 3,258,747 -0.08(-0.09%)
Mar 16, 2005 84.93 85.26 82.90 83.39 2,709,908 -1.46(-1.72%)
Mar 15, 2005 86.68 87.05 84.85 84.86 2,208,258 -1.68(-1.94%)
Mar 14, 2005 86.40 86.81 85.60 86.54 1,968,824 +0.73(+0.85%)
Mar 11, 2005 85.28 86.20 85.04 85.80 1,178,109 +0.52(+0.62%)
Mar 10, 2005 85.52 85.77 84.75 85.28 1,465,895 -0.39(-0.45%)
Mar 09, 2005 86.25 86.38 85.64 85.67 1,158,350 -1.00(-1.15%)
Mar 08, 2005 86.90 87.36 86.47 86.66 1,139,870 -0.71(-0.81%)
Mar 07, 2005 85.75 87.64 85.47 87.37 2,074,128 +1.68(+1.96%)
Mar 04, 2005 84.45 86.03 84.44 85.69 1,471,823 +1.44(+1.71%)
Mar 03, 2005 83.71 84.34 83.23 84.26 1,566,202 +0.66(+0.79%)
Mar 02, 2005 83.89 84.19 83.25 83.59 1,368,959 -0.81(-0.96%)
Mar 01, 2005 84.18 84.58 84.00 84.40 1,318,051 +0.28(+0.33%)
Feb 28, 2005 84.54 85.10 83.64 84.13 1,749,962 -0.57(-0.67%)
Feb 25, 2005 84.05 84.87 83.83 84.69 1,424,982 +0.62(+0.74%)
Feb 24, 2005 83.12 84.18 82.51 84.07 1,108,952 +0.93(+1.12%)
Feb 23, 2005 82.28 83.52 82.28 83.15 1,289,458 +0.86(+1.05%)
Feb 22, 2005 83.49 83.75 82.19 82.28 1,399,528 -1.47(-1.76%)
Feb 18, 2005 84.14 84.48 83.32 83.76 1,182,875 -0.34(-0.41%)
Feb 17, 2005 84.44 84.67 83.43 84.10 1,189,267 -0.52(-0.61%)
Feb 16, 2005 83.53 84.84 83.30 84.62 1,586,194 +1.01(+1.20%)
Feb 15, 2005 83.27 83.63 82.58 83.61 1,548,187 +0.75(+0.90%)
Feb 14, 2005 84.10 84.11 82.50 82.86 2,765,117 -1.46(-1.73%)
Feb 11, 2005 83.22 84.81 83.09 84.32 1,629,431 +1.33(+1.60%)
Feb 10, 2005 83.34 83.63 82.72 83.00 1,407,199 -0.17(-0.21%)
Feb 09, 2005 83.01 83.80 82.86 83.17 2,298,337 -0.10(-0.12%)
Feb 08, 2005 82.68 83.33 81.82 83.27 3,068,013 +0.59(+0.72%)
Feb 07, 2005 82.76 83.10 82.43 82.68 1,588,518 -0.22(-0.27%)
Feb 04, 2005 81.56 82.90 81.34 82.90 4,074,219 +1.66(+2.04%)
Feb 03, 2005 82.10 82.10 80.95 81.24 2,313,214 -0.84(-1.03%)
Feb 02, 2005 82.16 82.53 81.82 82.09 1,840,389 -0.27(-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.