Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 59.11 59.14 58.02 58.45 1,719,418 -0.16(-0.27%)
Apr 28, 2005 58.54 59.02 58.35 58.61 1,607,270 -0.06(-0.11%)
Apr 27, 2005 60.14 60.15 58.63 58.67 2,535,388 -1.81(-3.00%)
Apr 26, 2005 60.80 60.84 60.43 60.48 1,001,365 -0.38(-0.63%)
Apr 25, 2005 60.68 60.89 60.44 60.87 1,830,428 +0.48(+0.79%)
Apr 22, 2005 60.01 60.80 59.84 60.39 2,066,869 +0.37(+0.62%)
Apr 21, 2005 59.71 60.07 59.35 60.01 1,783,937 +0.80(+1.35%)
Apr 20, 2005 59.55 59.99 59.09 59.21 1,419,217 -0.94(-1.57%)
Apr 19, 2005 59.58 60.21 59.54 60.15 1,641,427 +0.47(+0.79%)
Apr 18, 2005 59.36 59.71 59.17 59.68 1,311,623 +0.53(+0.89%)
Apr 15, 2005 60.38 60.46 59.02 59.15 2,049,981 -1.39(-2.29%)
Apr 14, 2005 61.10 61.17 60.47 60.54 1,415,612 -0.99(-1.61%)
Apr 13, 2005 61.81 62.18 61.49 61.53 1,300,807 -0.72(-1.16%)
Apr 12, 2005 62.46 62.53 61.84 62.25 1,338,759 -0.48(-0.77%)
Apr 11, 2005 62.24 62.93 62.03 62.74 1,635,924 +0.81(+1.30%)
Apr 08, 2005 61.94 62.42 61.79 61.93 1,139,890 -0.69(-1.10%)
Apr 07, 2005 62.92 63.23 62.42 62.62 1,440,091 +0.09(+0.14%)
Apr 06, 2005 62.17 62.74 62.06 62.53 1,035,712 +0.46(+0.74%)
Apr 05, 2005 61.96 62.46 61.91 62.07 1,548,634 +0.28(+0.46%)
Apr 04, 2005 61.71 61.97 61.40 61.79 1,511,061 -0.22(-0.36%)
Apr 01, 2005 62.13 62.30 61.56 62.01 1,271,204 +0.23(+0.38%)
Mar 31, 2005 61.77 61.93 61.47 61.78 1,145,962 +0.44(+0.71%)
Mar 30, 2005 61.24 61.37 60.71 61.34 1,363,238 +0.51(+0.83%)
Mar 29, 2005 60.99 61.54 60.67 60.83 1,116,929 -0.14(-0.23%)
Mar 28, 2005 61.21 61.39 60.81 60.98 947,853 -0.23(-0.38%)
Mar 24, 2005 61.24 61.79 60.88 61.21 1,352,232 -0.08(-0.14%)
Mar 23, 2005 61.46 61.61 60.74 61.29 2,143,722 -0.74(-1.20%)
Mar 22, 2005 62.56 63.67 62.04 62.04 1,751,677 -1.26(-2.00%)
Mar 21, 2005 63.59 63.60 63.11 63.30 1,588,484 -0.91(-1.42%)
Mar 18, 2005 63.81 64.40 63.62 64.21 1,372,346 +0.25(+0.39%)
Mar 17, 2005 63.73 64.13 63.52 63.96 2,116,017 +0.41(+0.65%)
Mar 16, 2005 63.62 64.25 63.50 63.55 1,639,339 +0.15(+0.23%)
Mar 15, 2005 64.03 64.12 63.41 63.41 1,339,897 -0.16(-0.26%)
Mar 14, 2005 63.53 63.71 63.03 63.57 1,385,819 +0.03(+0.04%)
Mar 11, 2005 63.40 64.04 63.33 63.54 1,344,831 +0.23(+0.36%)
Mar 10, 2005 63.46 63.82 63.00 63.32 3,304,297 -0.20(-0.31%)
Mar 09, 2005 64.17 64.69 63.30 63.51 4,142,089 -0.43(-0.67%)
Mar 08, 2005 63.63 64.14 63.60 63.94 1,836,880 +0.49(+0.77%)
Mar 07, 2005 63.63 63.71 63.25 63.45 1,302,135 -0.68(-1.06%)
Mar 04, 2005 63.53 64.34 63.25 64.13 2,556,641 +1.29(+2.05%)
Mar 03, 2005 62.74 63.01 62.47 62.84 2,212,795 +0.50(+0.80%)
Mar 02, 2005 61.50 62.50 61.47 62.34 2,218,488 -0.03(-0.04%)
Mar 01, 2005 62.60 62.67 62.15 62.37 1,833,274 -0.45(-0.71%)
Feb 28, 2005 63.17 63.27 61.89 62.82 2,297,428 -0.08(-0.13%)
Feb 25, 2005 61.88 62.96 61.76 62.90 2,359,859 +1.38(+2.24%)
Feb 24, 2005 61.72 61.74 60.96 61.52 2,013,736 +0.20(+0.33%)
Feb 23, 2005 60.61 61.41 60.52 61.32 1,630,421 +0.56(+0.92%)
Feb 22, 2005 60.98 61.50 60.70 60.76 1,696,647 -0.03(-0.04%)
Feb 18, 2005 60.39 60.93 60.39 60.79 1,955,101 +1.01(+1.68%)
Feb 17, 2005 60.29 60.42 59.73 59.78 2,380,164 -0.15(-0.25%)
Feb 16, 2005 59.16 60.05 58.93 59.93 2,229,115 +0.69(+1.16%)
Feb 15, 2005 59.15 59.35 58.98 59.24 1,116,550 +0.55(+0.93%)
Feb 14, 2005 58.51 58.77 58.39 58.70 905,536 +0.36(+0.61%)
Feb 11, 2005 57.86 58.48 57.79 58.34 1,113,703 +0.55(+0.95%)
Feb 10, 2005 57.47 57.87 57.46 57.79 2,538,993 +0.81(+1.42%)
Feb 09, 2005 57.07 57.31 56.92 56.98 2,304,070 -0.64(-1.11%)
Feb 08, 2005 56.89 57.67 56.81 57.61 2,529,505 +0.26(+0.46%)
Feb 07, 2005 57.83 57.84 57.12 57.35 799,650 -0.55(-0.95%)
Feb 04, 2005 57.82 58.06 57.66 57.90 902,500 +0.19(+0.34%)
Feb 03, 2005 57.18 57.71 57.02 57.70 1,120,724 -0.08(-0.14%)
Feb 02, 2005 57.66 57.86 57.59 57.78 1,427,756 +0.17(+0.29%)
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.