Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 74.16 75.00 73.67 75.00 1,427,338 +1.14(+1.54%)
Apr 28, 2005 74.42 75.15 73.82 73.86 1,648,087 -1.26(-1.68%)
Apr 27, 2005 74.61 75.49 73.51 75.13 2,292,213 +0.41(+0.54%)
Apr 26, 2005 76.01 76.30 74.62 74.72 2,015,625 -1.18(-1.56%)
Apr 25, 2005 75.59 76.80 75.59 75.90 1,497,787 +0.32(+0.42%)
Apr 22, 2005 76.37 76.80 75.09 75.59 2,690,898 -1.32(-1.71%)
Apr 21, 2005 74.99 77.07 74.65 76.90 2,796,459 +3.01(+4.07%)
Apr 20, 2005 74.83 74.93 73.38 73.89 2,863,737 -1.20(-1.60%)
Apr 19, 2005 74.93 75.41 74.16 75.09 2,177,817 +0.26(+0.34%)
Apr 18, 2005 74.34 75.51 73.50 74.83 2,769,276 +0.72(+0.96%)
Apr 15, 2005 75.71 76.53 73.58 74.12 4,706,637 -1.97(-2.59%)
Apr 14, 2005 78.80 78.97 75.64 76.09 4,118,349 -2.71(-3.44%)
Apr 13, 2005 80.71 80.71 78.23 78.80 2,167,171 -2.27(-2.80%)
Apr 12, 2005 79.90 81.26 78.68 81.07 2,475,132 +1.00(+1.25%)
Apr 11, 2005 80.70 81.19 79.99 80.07 1,541,507 -0.29(-0.36%)
Apr 08, 2005 81.90 81.91 80.20 80.36 1,739,830 -1.67(-2.03%)
Apr 07, 2005 82.15 82.37 81.23 82.03 1,622,716 -0.18(-0.21%)
Apr 06, 2005 82.02 83.03 81.78 82.21 1,017,553 +0.19(+0.24%)
Apr 05, 2005 82.00 82.60 81.70 82.01 908,934 +0.01(+0.01%)
Apr 04, 2005 81.54 82.29 80.79 82.00 1,554,532 +0.47(+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.