Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 72.00 73.51 71.05 73.37 4,124,600 +2.05(+2.87%)
Apr 28, 2005 74.00 74.00 70.99 71.32 5,425,600 -1.13(-1.56%)
Apr 27, 2005 69.40 72.79 68.63 72.45 5,735,400 +3.27(+4.73%)
Apr 26, 2005 70.20 71.22 69.18 69.18 2,231,000 -1.12(-1.59%)
Apr 25, 2005 70.30 70.86 69.61 70.30 2,582,800 +0.44(+0.63%)
Apr 22, 2005 69.79 70.64 69.00 69.86 2,624,800 -0.28(-0.40%)
Apr 21, 2005 70.00 70.15 68.83 70.14 3,717,200 +1.25(+1.81%)
Apr 20, 2005 70.80 71.27 68.66 68.89 3,642,400 -1.27(-1.81%)
Apr 19, 2005 70.50 70.50 69.54 70.16 4,925,200 +1.21(+1.75%)
Apr 18, 2005 70.75 71.10 67.39 68.95 5,815,400 -1.72(-2.43%)
Apr 15, 2005 70.00 72.76 68.50 70.67 11,183,200 -0.57(-0.80%)
Apr 14, 2005 75.01 75.01 70.76 71.24 10,309,600 -3.77(-5.03%)
Apr 13, 2005 77.07 77.24 74.80 75.01 4,034,400 -2.01(-2.61%)
Apr 12, 2005 76.07 77.17 75.37 77.02 3,226,800 +0.95(+1.25%)
Apr 11, 2005 75.38 76.35 75.05 76.07 3,173,600 +1.04(+1.39%)
Apr 08, 2005 76.32 76.36 74.81 75.03 2,416,200 -1.29(-1.69%)
Apr 07, 2005 75.25 76.52 75.00 76.32 4,409,600 +1.26(+1.68%)
Apr 06, 2005 75.25 75.69 74.86 75.06 3,363,200 +0.08(+0.11%)
Apr 05, 2005 74.90 75.20 74.56 74.98 3,726,400 +0.58(+0.78%)
Apr 04, 2005 74.40 74.79 73.90 74.40 3,324,000 +0.62(+0.84%)
Apr 01, 2005 75.20 76.08 73.17 73.78 3,886,800 -1.17(-1.56%)
Mar 31, 2005 75.45 75.46 74.55 74.95 3,622,200 -0.56(-0.74%)
Mar 30, 2005 73.05 75.57 72.41 75.51 5,066,600 +2.96(+4.08%)
Mar 29, 2005 74.05 74.68 72.26 72.55 4,442,000 -1.23(-1.67%)
Mar 28, 2005 72.95 74.12 72.50 73.78 3,721,800 +0.83(+1.14%)
Mar 24, 2005 72.40 73.12 72.07 72.95 3,446,800 +0.80(+1.11%)
Mar 23, 2005 74.07 74.07 71.85 72.15 5,703,800 -1.78(-2.41%)
Mar 22, 2005 73.68 75.11 73.68 73.93 3,203,600 +0.25(+0.34%)
Mar 21, 2005 74.00 74.48 72.81 73.68 4,345,000 -0.22(-0.30%)
Mar 18, 2005 75.38 75.42 73.00 73.90 7,701,800 -1.47(-1.95%)
Mar 17, 2005 75.10 75.53 73.71 75.37 3,934,600 +0.75(+1.01%)
Mar 16, 2005 75.60 75.65 73.87 74.62 4,288,000 -1.05(-1.39%)
Mar 15, 2005 74.85 75.91 74.56 75.67 5,145,400 +0.91(+1.22%)
Mar 14, 2005 74.65 75.12 73.98 74.76 4,086,600 -72.95(-49.39%)
Mar 11, 2005 149.85 150.35 147.12 147.71 6,120,800 -2.29(-1.53%)
Mar 10, 2005 150.94 152.98 149.26 150.00 5,810,000 -0.69(-0.46%)
Mar 09, 2005 152.99 153.23 149.96 150.69 5,224,800 -2.55(-1.66%)
Mar 08, 2005 153.50 153.84 152.21 153.24 5,143,600 -0.69(-0.45%)
Mar 07, 2005 153.57 154.67 152.24 153.93 6,066,000 +0.12(+0.08%)
Mar 04, 2005 150.60 153.89 150.60 153.81 5,185,600 +4.12(+2.75%)
Mar 03, 2005 151.61 152.75 149.22 149.69 6,823,200 -0.93(-0.62%)
Mar 02, 2005 147.80 151.05 147.32 150.62 7,796,800 +2.50(+1.69%)
Mar 01, 2005 145.80 149.75 145.78 148.12 7,816,400 +2.10(+1.44%)
Feb 28, 2005 145.15 146.50 144.50 146.02 6,100,000 +0.55(+0.38%)
Feb 25, 2005 143.45 145.80 142.08 145.47 7,380,000 +1.40(+0.97%)
Feb 24, 2005 140.85 144.36 140.65 144.07 7,052,800 +3.07(+2.18%)
Feb 23, 2005 136.49 141.00 136.49 141.00 6,061,600 +4.51(+3.30%)
Feb 22, 2005 140.00 140.15 136.00 136.49 7,261,200 -3.65(-2.60%)
Feb 18, 2005 140.84 141.74 139.52 140.14 5,197,200 -0.27(-0.19%)
Feb 17, 2005 140.55 140.84 139.51 140.41 4,013,200 -0.14(-0.10%)
Feb 16, 2005 137.67 140.79 137.30 140.55 6,838,000 +2.88(+2.09%)
Feb 15, 2005 135.84 138.63 135.68 137.67 6,248,400 +1.93(+1.42%)
Feb 14, 2005 133.87 135.82 133.51 135.74 6,720,400 +2.24(+1.68%)
Feb 11, 2005 134.40 135.04 133.31 133.50 9,006,800 -0.48(-0.36%)
Feb 10, 2005 134.75 135.92 133.10 133.98 15,467,200 +5.43(+4.22%)
Feb 09, 2005 129.50 130.24 128.04 128.55 4,571,200 -0.43(-0.33%)
Feb 08, 2005 129.25 130.40 128.78 128.98 4,002,800 -0.27(-0.21%)
Feb 07, 2005 129.50 130.25 127.59 129.25 5,429,600 -1.20(-0.92%)
Feb 04, 2005 130.85 131.40 130.00 130.45 5,264,800 -0.40(-0.31%)
Feb 03, 2005 130.65 131.25 129.89 130.85 5,346,400 +0.20(+0.15%)
Feb 02, 2005 130.99 131.65 129.67 130.65 6,450,800 -0.45(-0.34%)
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.