Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 68.01 68.42 67.31 68.38 507,281 +0.56(+0.83%)
Apr 28, 2005 68.51 68.51 67.68 67.82 516,510 -0.76(-1.11%)
Apr 27, 2005 66.43 69.01 66.17 68.58 788,382 +1.89(+2.83%)
Apr 26, 2005 66.93 67.26 66.30 66.69 568,101 -0.24(-0.37%)
Apr 25, 2005 66.49 67.03 66.24 66.93 573,699 +0.90(+1.36%)
Apr 22, 2005 66.06 66.88 65.44 66.03 627,558 -0.42(-0.64%)
Apr 21, 2005 66.76 67.02 65.27 66.45 952,231 +0.61(+0.92%)
Apr 20, 2005 67.19 67.35 65.63 65.85 600,326 -1.67(-2.47%)
Apr 19, 2005 67.42 68.40 67.29 67.51 595,182 -0.65(-0.96%)
Apr 18, 2005 67.39 68.50 67.02 68.17 765,234 +1.21(+1.81%)
Apr 15, 2005 67.91 68.13 66.96 66.96 627,710 -0.96(-1.41%)
Apr 14, 2005 68.72 68.72 67.92 67.92 460,835 -0.96(-1.39%)
Apr 13, 2005 69.50 69.53 68.60 68.87 610,916 -0.62(-0.89%)
Apr 12, 2005 67.70 69.65 67.49 69.49 706,533 +1.79(+2.65%)
Apr 11, 2005 67.68 67.92 67.33 67.70 304,248 +0.04(+0.06%)
Apr 08, 2005 68.41 68.41 67.62 67.66 395,930 -0.68(-1.00%)
Apr 07, 2005 68.40 68.61 67.88 68.34 578,994 +0.08(+0.12%)
Apr 06, 2005 67.97 68.94 67.97 68.27 473,695 +0.31(+0.46%)
Apr 05, 2005 67.42 68.21 67.42 67.95 540,566 +0.57(+0.84%)
Apr 04, 2005 66.43 67.60 66.03 67.39 630,736 +0.70(+1.05%)
Apr 01, 2005 67.79 68.38 66.18 66.69 590,189 -0.77(-1.15%)
Mar 31, 2005 67.05 68.08 67.05 67.46 796,249 +0.41(+0.61%)
Mar 30, 2005 65.69 67.15 65.69 67.05 729,983 +1.48(+2.26%)
Mar 29, 2005 65.30 66.11 65.23 65.57 585,953 +0.13(+0.19%)
Mar 28, 2005 65.15 65.90 65.15 65.44 423,617 +0.46(+0.70%)
Mar 24, 2005 65.14 65.59 64.97 64.99 662,204 -0.16(-0.24%)
Mar 23, 2005 64.92 65.44 64.44 65.15 794,282 +0.22(+0.35%)
Mar 22, 2005 65.97 66.65 64.80 64.92 559,780 -1.32(-1.99%)
Mar 21, 2005 66.03 66.39 65.40 66.24 741,027 +0.10(+0.15%)
Mar 18, 2005 66.83 67.35 65.91 66.14 2,633,992 -0.69(-1.03%)
Mar 17, 2005 66.42 67.11 66.00 66.82 615,606 +0.07(+0.10%)
Mar 16, 2005 66.85 67.25 66.38 66.76 425,281 -0.09(-0.14%)
Mar 15, 2005 68.08 68.08 66.84 66.85 529,219 -0.59(-0.88%)
Mar 14, 2005 67.25 67.99 66.94 67.45 504,709 +0.55(+0.82%)
Mar 11, 2005 67.87 67.96 66.61 66.90 552,518 -0.97(-1.42%)
Mar 10, 2005 67.49 68.13 67.49 67.86 588,676 +0.34(+0.51%)
Mar 09, 2005 68.87 68.88 67.11 67.52 858,884 -1.60(-2.31%)
Mar 08, 2005 69.54 69.54 68.71 69.12 714,551 -0.49(-0.70%)
Mar 07, 2005 69.46 70.20 69.40 69.61 538,901 +0.42(+0.60%)
Mar 04, 2005 67.42 69.47 67.42 69.19 803,965 +2.29(+3.43%)
Mar 03, 2005 67.01 67.17 66.15 66.90 544,499 -0.11(-0.17%)
Mar 02, 2005 66.99 67.59 66.43 67.01 615,909 +0.01(+0.01%)
Mar 01, 2005 65.44 67.30 65.42 67.00 442,680 +1.56(+2.38%)
Feb 28, 2005 66.07 66.20 65.21 65.44 426,643 -0.79(-1.19%)
Feb 25, 2005 65.15 66.43 64.76 66.23 560,990 +1.08(+1.65%)
Feb 24, 2005 64.31 65.15 63.92 65.15 746,928 +0.75(+1.16%)
Feb 23, 2005 64.21 64.95 63.98 64.41 724,234 +0.34(+0.53%)
Feb 22, 2005 64.94 65.30 64.07 64.07 516,661 -1.34(-2.04%)
Feb 18, 2005 66.38 66.38 65.35 65.40 688,680 -0.77(-1.16%)
Feb 17, 2005 66.75 66.75 66.16 66.17 354,325 -0.68(-1.02%)
Feb 16, 2005 67.58 67.58 66.57 66.85 532,547 -0.79(-1.16%)
Feb 15, 2005 67.10 67.82 66.98 67.64 603,049 +0.68(+1.02%)
Feb 14, 2005 66.61 66.98 66.38 66.96 288,816 +0.03(+0.05%)
Feb 11, 2005 67.36 67.49 66.73 66.92 597,603 -0.44(-0.65%)
Feb 10, 2005 67.19 67.37 67.02 67.36 264,155 +0.38(+0.56%)
Feb 09, 2005 67.76 67.99 66.98 66.98 283,823 -0.78(-1.15%)
Feb 08, 2005 67.75 68.04 67.57 67.76 365,823 -0.32(-0.48%)
Feb 07, 2005 68.10 68.26 67.90 68.09 371,875 -0.01(-0.02%)
Feb 04, 2005 68.05 68.26 67.25 68.10 509,853 +0.15(+0.22%)
Feb 03, 2005 68.03 68.23 67.68 67.95 414,993 -0.10(-0.15%)
Feb 02, 2005 68.81 68.81 67.61 68.05 615,304 -0.27(-0.40%)
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.