Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 72.28 73.10 71.80 73.10 1,464,529 +1.11(+1.54%)
Apr 28, 2005 72.53 73.24 71.94 71.99 1,691,030 -1.23(-1.68%)
Apr 27, 2005 72.71 73.57 71.64 73.22 2,351,939 +0.40(+0.54%)
Apr 26, 2005 74.08 74.36 72.73 72.82 2,068,144 -1.15(-1.56%)
Apr 25, 2005 73.67 74.85 73.67 73.98 1,536,814 +0.31(+0.42%)
Apr 22, 2005 74.43 74.85 73.18 73.67 2,761,012 -1.28(-1.71%)
Apr 21, 2005 73.09 75.11 72.75 74.95 2,869,324 +2.93(+4.07%)
Apr 20, 2005 72.93 73.03 71.51 72.01 2,938,355 -1.17(-1.60%)
Apr 19, 2005 73.03 73.49 72.28 73.18 2,234,563 +0.25(+0.34%)
Apr 18, 2005 72.45 73.59 71.64 72.93 2,841,433 +0.70(+0.96%)
Apr 15, 2005 73.79 74.59 71.71 72.24 4,829,274 -1.92(-2.59%)
Apr 14, 2005 76.80 76.96 73.72 74.16 4,225,658 -2.64(-3.44%)
Apr 13, 2005 78.66 78.67 76.25 76.80 2,223,639 -2.21(-2.80%)
Apr 12, 2005 77.87 79.20 76.68 79.01 2,539,625 +0.97(+1.25%)
Apr 11, 2005 78.65 79.13 77.96 78.04 1,581,672 -0.28(-0.36%)
Apr 08, 2005 79.82 79.83 78.17 78.32 1,785,163 -1.63(-2.03%)
Apr 07, 2005 80.07 80.28 79.16 79.95 1,664,998 -0.17(-0.21%)
Apr 06, 2005 79.94 80.92 79.71 80.12 1,044,066 +0.19(+0.24%)
Apr 05, 2005 79.91 80.51 79.63 79.93 932,617 +0.01(+0.01%)
Apr 04, 2005 79.47 80.20 78.74 79.92 1,595,037 +0.46(+0.57%)
Apr 01, 2005 80.95 81.72 79.18 79.47 2,905,931 -1.38(-1.70%)
Mar 31, 2005 81.59 81.87 80.51 80.84 1,576,791 -0.90(-1.11%)
Mar 30, 2005 80.45 81.90 80.45 81.75 1,286,024 +1.54(+1.92%)
Mar 29, 2005 80.97 81.28 79.93 80.21 2,042,461 -1.20(-1.47%)
Mar 28, 2005 80.89 81.81 80.89 81.40 1,227,103 +0.61(+0.76%)
Mar 24, 2005 81.09 81.60 80.76 80.79 1,254,879 +0.02(+0.02%)
Mar 23, 2005 80.63 81.10 79.81 80.77 1,769,242 -0.67(-0.82%)
Mar 22, 2005 81.69 83.03 81.44 81.44 1,773,774 -0.15(-0.18%)
Mar 21, 2005 82.18 82.61 80.86 81.59 2,232,239 -1.13(-1.36%)
Mar 18, 2005 83.41 83.62 81.94 82.72 3,911,648 -0.61(-0.73%)
Mar 17, 2005 82.60 84.65 81.76 83.33 3,258,292 -0.08(-0.09%)
Mar 16, 2005 84.94 85.27 82.92 83.41 2,709,530 -1.46(-1.72%)
Mar 15, 2005 86.69 87.06 84.86 84.87 2,207,950 -1.68(-1.94%)
Mar 14, 2005 86.41 86.82 85.61 86.55 1,968,549 +0.73(+0.85%)
Mar 11, 2005 85.29 86.21 85.05 85.82 1,177,945 +0.52(+0.62%)
Mar 10, 2005 85.53 85.78 84.76 85.29 1,465,691 -0.39(-0.45%)
Mar 09, 2005 86.26 86.39 85.65 85.68 1,158,189 -1.00(-1.15%)
Mar 08, 2005 86.91 87.37 86.49 86.68 1,139,711 -0.71(-0.81%)
Mar 07, 2005 85.76 87.66 85.48 87.38 2,073,839 +1.68(+1.96%)
Mar 04, 2005 84.46 86.04 84.45 85.70 1,471,618 +1.44(+1.71%)
Mar 03, 2005 83.72 84.35 83.24 84.27 1,565,984 +0.66(+0.79%)
Mar 02, 2005 83.90 84.20 83.26 83.60 1,368,768 -0.81(-0.96%)
Mar 01, 2005 84.19 84.59 84.01 84.41 1,317,867 +0.28(+0.33%)
Feb 28, 2005 84.55 85.11 83.66 84.14 1,749,718 -0.57(-0.67%)
Feb 25, 2005 84.06 84.88 83.85 84.71 1,424,784 +0.62(+0.74%)
Feb 24, 2005 83.13 84.19 82.52 84.09 1,108,798 +0.93(+1.12%)
Feb 23, 2005 82.30 83.54 82.30 83.16 1,289,278 +0.86(+1.05%)
Feb 22, 2005 83.50 83.76 82.20 82.30 1,399,333 -1.47(-1.76%)
Feb 18, 2005 84.16 84.49 83.33 83.77 1,182,710 -0.34(-0.41%)
Feb 17, 2005 84.46 84.68 83.44 84.11 1,189,101 -0.52(-0.61%)
Feb 16, 2005 83.54 84.85 83.31 84.63 1,585,972 +1.01(+1.20%)
Feb 15, 2005 83.28 83.64 82.59 83.62 1,547,970 +0.75(+0.90%)
Feb 14, 2005 84.11 84.12 82.51 82.87 2,764,731 -1.46(-1.73%)
Feb 11, 2005 83.23 84.82 83.11 84.34 1,629,204 +1.33(+1.60%)
Feb 10, 2005 83.35 83.64 82.74 83.01 1,407,003 -0.17(-0.21%)
Feb 09, 2005 83.02 83.81 82.87 83.18 2,298,016 -0.10(-0.12%)
Feb 08, 2005 82.69 83.34 81.83 83.29 3,067,585 +0.59(+0.72%)
Feb 07, 2005 82.77 83.11 82.44 82.69 1,588,297 -0.22(-0.27%)
Feb 04, 2005 81.57 82.92 81.35 82.92 4,073,650 +1.66(+2.04%)
Feb 03, 2005 82.11 82.11 80.96 81.26 2,312,891 -0.84(-1.03%)
Feb 02, 2005 82.18 82.54 81.83 82.10 1,840,132 -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.