Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 62.38 62.64 62.15 62.40 4,332,200 +0.10(+0.16%)
Mar 30, 2005 62.17 62.32 61.21 62.30 3,158,200 +0.72(+1.17%)
Mar 29, 2005 61.92 62.50 61.51 61.58 3,107,800 +0.11(+0.18%)
Mar 28, 2005 61.00 62.07 61.00 61.47 2,159,600 -0.24(-0.39%)
Mar 24, 2005 61.54 62.14 61.20 61.71 4,543,100 -0.30(-0.48%)
Mar 23, 2005 62.68 62.72 61.71 62.01 5,363,100 -1.51(-2.38%)
Mar 22, 2005 64.19 65.00 63.52 63.52 3,295,100 -1.30(-2.01%)
Mar 21, 2005 64.83 64.92 64.42 64.82 2,347,200 -0.55(-0.84%)
Mar 18, 2005 65.01 65.37 64.81 65.37 2,623,900 +0.55(+0.85%)
Mar 17, 2005 64.91 64.98 64.39 64.82 2,934,600 +0.45(+0.70%)
Mar 16, 2005 64.40 65.05 64.27 64.37 3,432,500 +0.16(+0.25%)
Mar 15, 2005 65.18 65.27 64.13 64.21 3,443,900 -0.44(-0.68%)
Mar 14, 2005 64.40 64.89 63.96 64.65 3,064,300 +0.18(+0.28%)
Mar 11, 2005 64.32 64.91 64.20 64.47 3,598,700 +0.29(+0.45%)
Mar 10, 2005 64.54 64.55 63.75 64.18 5,008,000 -0.47(-0.73%)
Mar 09, 2005 65.71 66.36 64.56 64.65 5,260,900 -1.60(-2.42%)
Mar 08, 2005 65.78 66.40 65.60 66.25 3,375,000 +0.57(+0.87%)
Mar 07, 2005 65.75 65.95 65.22 65.68 3,067,400 -0.68(-1.02%)
Mar 04, 2005 65.90 66.65 65.58 66.36 3,662,000 +0.93(+1.42%)
Mar 03, 2005 65.24 65.43 64.90 65.43 3,199,900 +0.78(+1.21%)
Mar 02, 2005 63.58 64.94 63.56 64.65 4,480,000 +0.54(+0.84%)
Mar 01, 2005 64.76 64.90 64.00 64.11 4,539,700 -0.81(-1.25%)
Feb 28, 2005 65.81 66.05 64.05 64.92 5,119,200 -0.15(-0.23%)
Feb 25, 2005 64.80 65.31 64.56 65.07 7,171,000 +1.22(+1.91%)
Feb 24, 2005 64.32 64.44 63.50 63.85 4,062,900 -0.05(-0.08%)
Feb 23, 2005 63.54 64.08 63.32 63.90 3,063,000 +0.38(+0.60%)
Feb 22, 2005 63.51 64.19 63.36 63.52 4,297,500 +0.32(+0.51%)
Feb 18, 2005 63.00 63.65 62.87 63.20 4,141,900 +0.21(+0.33%)
Feb 17, 2005 63.82 63.99 62.98 62.99 4,168,900 -0.28(-0.44%)
Feb 16, 2005 62.27 63.27 62.17 63.27 4,433,700 +0.81(+1.30%)
Feb 15, 2005 62.05 62.53 62.05 62.46 3,004,000 +0.21(+0.34%)
Feb 14, 2005 62.20 62.51 62.02 62.25 2,454,400 +0.05(+0.08%)
Feb 11, 2005 61.68 62.46 61.65 62.20 3,873,400 +0.03(+0.05%)
Feb 10, 2005 61.65 62.45 61.59 62.17 5,436,800 +1.18(+1.93%)
Feb 09, 2005 60.73 61.34 60.67 60.99 3,476,500 -0.04(-0.07%)
Feb 08, 2005 60.42 61.20 60.28 61.03 5,044,300 +0.26(+0.43%)
Feb 07, 2005 60.85 61.07 60.45 60.77 3,169,600 -0.11(-0.18%)
Feb 04, 2005 60.66 61.08 60.57 60.88 3,492,600 +0.39(+0.64%)
Feb 03, 2005 60.22 60.53 59.98 60.49 3,285,900 -0.16(-0.26%)
Feb 02, 2005 60.82 61.03 60.62 60.65 2,649,400 +0.14(+0.23%)
Feb 01, 2005 60.10 60.63 59.95 60.51 3,123,300 +0.89(+1.49%)
Jan 31, 2005 59.15 59.95 59.02 59.62 3,121,700 +0.14(+0.24%)
Jan 28, 2005 59.80 59.85 59.37 59.48 2,919,800 -0.72(-1.20%)
Jan 27, 2005 59.84 60.39 59.75 60.20 3,370,600 +0.30(+0.50%)
Jan 26, 2005 59.55 60.13 59.42 59.90 5,877,300 +1.22(+2.08%)
Jan 25, 2005 58.51 58.74 58.23 58.68 2,899,200 +0.38(+0.65%)
Jan 24, 2005 58.41 58.67 58.26 58.30 2,450,400 +0.75(+1.30%)
Jan 21, 2005 57.43 57.78 57.35 57.55 2,297,300 +0.17(+0.30%)
Jan 20, 2005 57.38 57.70 57.22 57.38 1,911,400 -0.73(-1.26%)
Jan 19, 2005 58.51 58.51 58.05 58.11 1,827,200 +0.17(+0.29%)
Jan 18, 2005 57.87 58.23 57.78 57.94 2,832,000 +0.00(+0.00%)
Jan 14, 2005 58.02 58.17 57.63 57.94 2,153,900 +0.14(+0.24%)
Jan 13, 2005 57.45 58.20 57.44 57.80 2,459,500 +0.00(+0.00%)
Jan 12, 2005 57.25 57.84 57.20 57.80 2,387,600 +0.80(+1.40%)
Jan 11, 2005 57.22 57.30 56.99 57.00 1,997,000 -0.18(-0.31%)
Jan 10, 2005 57.20 57.61 57.02 57.18 2,599,300 -0.05(-0.09%)
Jan 07, 2005 58.01 58.01 56.92 57.23 3,438,000 -0.02(-0.03%)
Jan 06, 2005 56.96 57.72 56.82 57.25 3,173,800 +0.55(+0.97%)
Jan 05, 2005 57.35 57.37 56.63 56.70 3,451,000 +0.09(+0.16%)
Jan 04, 2005 57.12 57.38 56.60 56.61 2,742,800 -0.51(-0.89%)
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.