Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 71.09 71.89 70.61 71.89 1,489,118 +1.09(+1.54%)
Apr 28, 2005 71.33 72.03 70.76 70.80 1,719,422 -1.21(-1.68%)
Apr 27, 2005 71.51 72.36 70.46 72.01 2,391,428 +0.39(+0.54%)
Apr 26, 2005 72.86 73.13 71.53 71.62 2,102,868 -1.13(-1.56%)
Apr 25, 2005 72.46 73.62 72.46 72.75 1,562,617 +0.30(+0.42%)
Apr 22, 2005 73.20 73.62 71.98 72.45 2,807,369 -1.26(-1.71%)
Apr 21, 2005 71.88 73.87 71.55 73.71 2,917,500 +2.89(+4.07%)
Apr 20, 2005 71.72 71.82 70.33 70.82 2,987,690 -1.15(-1.60%)
Apr 19, 2005 71.82 72.28 71.09 71.98 2,272,081 +0.25(+0.34%)
Apr 18, 2005 71.26 72.37 70.45 71.73 2,889,140 +0.69(+0.96%)
Apr 15, 2005 72.57 73.35 70.52 71.04 4,910,356 -1.89(-2.59%)
Apr 14, 2005 75.53 75.69 72.50 72.93 4,296,606 -2.60(-3.44%)
Apr 13, 2005 77.36 77.37 74.99 75.53 2,260,973 -2.17(-2.80%)
Apr 12, 2005 76.59 77.89 75.41 77.70 2,582,265 +0.96(+1.25%)
Apr 11, 2005 77.35 77.82 76.67 76.75 1,608,229 -0.28(-0.36%)
Apr 08, 2005 78.50 78.51 76.88 77.03 1,815,136 -1.60(-2.03%)
Apr 07, 2005 78.75 78.96 77.86 78.63 1,692,953 -0.17(-0.21%)
Apr 06, 2005 78.62 79.58 78.39 78.80 1,061,596 +0.19(+0.24%)
Apr 05, 2005 78.59 79.18 78.31 78.61 948,276 +0.01(+0.01%)
Apr 04, 2005 78.15 78.87 77.44 78.60 1,621,818 +0.45(+0.57%)
Apr 01, 2005 79.61 80.37 77.87 78.15 2,954,722 -1.35(-1.70%)
Mar 31, 2005 80.24 80.52 79.18 79.51 1,603,266 -0.89(-1.11%)
Mar 30, 2005 79.13 80.55 79.13 80.40 1,307,616 +1.51(+1.92%)
Mar 29, 2005 79.63 79.94 78.61 78.88 2,076,754 -1.18(-1.47%)
Mar 28, 2005 79.56 80.46 79.56 80.06 1,247,706 +0.60(+0.76%)
Mar 24, 2005 79.75 80.25 79.42 79.46 1,275,948 +0.02(+0.02%)
Mar 23, 2005 79.30 79.76 78.49 79.44 1,798,947 -0.66(-0.82%)
Mar 22, 2005 80.35 81.66 80.10 80.10 1,803,556 -0.14(-0.18%)
Mar 21, 2005 80.82 81.24 79.52 80.24 2,269,718 -1.11(-1.36%)
Mar 18, 2005 82.03 82.24 80.58 81.35 3,977,324 -0.60(-0.73%)
Mar 17, 2005 81.23 83.26 80.41 81.95 3,312,999 -0.08(-0.09%)
Mar 16, 2005 83.54 83.87 81.55 82.03 2,755,022 -1.44(-1.72%)
Mar 15, 2005 85.26 85.63 83.46 83.47 2,245,021 -1.65(-1.94%)
Mar 14, 2005 84.98 85.39 84.20 85.12 2,001,601 +0.72(+0.85%)
Mar 11, 2005 83.88 84.79 83.65 84.40 1,197,722 +0.52(+0.62%)
Mar 10, 2005 84.12 84.36 83.36 83.88 1,490,300 -0.38(-0.45%)
Mar 09, 2005 84.84 84.97 84.24 84.26 1,177,634 -0.98(-1.15%)
Mar 08, 2005 85.47 85.93 85.06 85.25 1,158,846 -0.69(-0.81%)
Mar 07, 2005 84.35 86.21 84.07 85.94 2,108,658 +1.65(+1.96%)
Mar 04, 2005 83.07 84.62 83.05 84.29 1,496,326 +1.41(+1.71%)
Mar 03, 2005 82.34 82.96 81.87 82.88 1,592,276 +0.65(+0.79%)
Mar 02, 2005 82.51 82.81 81.89 82.22 1,391,750 -0.80(-0.96%)
Mar 01, 2005 82.80 83.20 82.62 83.02 1,339,993 +0.27(+0.33%)
Feb 28, 2005 83.15 83.70 82.27 82.75 1,779,095 -0.56(-0.67%)
Feb 25, 2005 82.67 83.48 82.46 83.31 1,448,705 +0.61(+0.74%)
Feb 24, 2005 81.76 82.80 81.16 82.70 1,127,414 +0.91(+1.12%)
Feb 23, 2005 80.94 82.16 80.94 81.78 1,310,925 +0.85(+1.05%)
Feb 22, 2005 82.12 82.38 80.84 80.94 1,422,827 -1.45(-1.76%)
Feb 18, 2005 82.77 83.10 81.95 82.38 1,202,567 -0.34(-0.41%)
Feb 17, 2005 83.06 83.28 82.06 82.72 1,209,066 -0.51(-0.61%)
Feb 16, 2005 82.16 83.45 81.94 83.23 1,612,601 +0.99(+1.20%)
Feb 15, 2005 81.90 82.26 81.23 82.24 1,573,961 +0.74(+0.90%)
Feb 14, 2005 82.72 82.73 81.15 81.50 2,811,151 -1.44(-1.73%)
Feb 11, 2005 81.86 83.42 81.73 82.94 1,656,558 +1.30(+1.60%)
Feb 10, 2005 81.98 82.26 81.37 81.64 1,430,626 -0.17(-0.21%)
Feb 09, 2005 81.65 82.43 81.50 81.81 2,336,599 -0.10(-0.12%)
Feb 08, 2005 81.33 81.96 80.48 81.91 3,119,089 +0.58(+0.72%)
Feb 07, 2005 81.40 81.74 81.08 81.33 1,614,964 -0.22(-0.27%)
Feb 04, 2005 80.23 81.55 80.01 81.55 4,142,046 +1.63(+2.04%)
Feb 03, 2005 80.75 80.75 79.63 79.91 2,351,724 -0.83(-1.03%)
Feb 02, 2005 80.82 81.17 80.48 80.74 1,871,028 -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.