Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 57.90 58.55 57.12 58.21 9,942,062 +0.86(+1.50%)
Apr 28, 2005 57.47 57.94 57.30 57.35 6,519,368 -0.56(-0.97%)
Apr 27, 2005 57.09 58.09 57.01 57.91 7,210,781 +0.71(+1.24%)
Apr 26, 2005 58.09 58.25 57.17 57.20 8,778,637 -0.83(-1.43%)
Apr 25, 2005 59.28 59.33 57.40 58.03 9,782,043 -0.86(-1.46%)
Apr 22, 2005 58.67 59.97 58.35 58.89 13,382,478 -0.36(-0.61%)
Apr 21, 2005 58.52 59.61 58.27 59.25 10,950,919 +1.12(+1.93%)
Apr 20, 2005 58.35 58.41 57.51 58.13 8,936,646 -0.45(-0.77%)
Apr 19, 2005 58.95 59.20 58.33 58.58 6,760,625 -0.45(-0.76%)
Apr 18, 2005 59.78 60.30 58.38 59.03 7,668,020 -0.92(-1.53%)
Apr 15, 2005 59.43 60.31 59.34 59.95 11,474,421 +0.28(+0.47%)
Apr 14, 2005 60.51 60.96 59.63 59.67 8,278,758 -0.80(-1.32%)
Apr 13, 2005 60.10 60.70 59.75 60.47 6,589,041 -0.11(-0.18%)
Apr 12, 2005 59.09 60.75 58.75 60.58 9,226,800 +1.25(+2.11%)
Apr 11, 2005 58.56 59.90 58.56 59.33 6,344,472 +0.65(+1.11%)
Apr 08, 2005 58.85 59.16 58.51 58.68 4,768,866 -0.07(-0.12%)
Apr 07, 2005 58.14 58.90 57.59 58.75 5,984,205 +0.70(+1.21%)
Apr 06, 2005 57.85 58.97 57.81 58.05 6,592,788 +0.19(+0.33%)
Apr 05, 2005 57.20 58.05 57.15 57.86 5,493,872 +0.53(+0.92%)
Apr 04, 2005 57.14 58.01 56.19 57.33 7,719,193 -0.02(-0.03%)
Apr 01, 2005 58.58 58.86 56.96 57.35 7,807,512 -0.86(-1.48%)
Mar 31, 2005 59.07 59.12 58.07 58.21 6,246,696 -0.78(-1.32%)
Mar 30, 2005 58.52 59.17 58.30 58.99 6,052,311 +0.73(+1.25%)
Mar 29, 2005 58.36 59.14 58.07 58.26 7,115,332 -0.21(-0.36%)
Mar 28, 2005 59.16 59.26 58.38 58.47 4,703,545 -0.51(-0.86%)
Mar 24, 2005 58.90 59.50 58.57 58.98 5,794,480 +0.12(+0.20%)
Mar 23, 2005 57.99 59.19 57.76 58.86 6,379,742 +0.68(+1.17%)
Mar 22, 2005 58.11 58.89 58.05 58.18 7,151,666 +0.11(+0.19%)
Mar 21, 2005 58.81 58.85 57.90 58.07 5,614,659 -0.79(-1.34%)
Mar 18, 2005 58.69 59.52 58.25 58.86 9,381,054 -0.09(-0.15%)
Mar 17, 2005 58.47 59.31 57.70 58.95 9,795,691 +0.97(+1.67%)
Mar 16, 2005 58.35 59.38 57.63 57.98 10,300,962 -0.63(-1.07%)
Mar 15, 2005 60.45 60.50 58.22 58.61 12,523,136 -1.82(-3.01%)
Mar 14, 2005 59.61 60.56 59.14 60.43 9,814,247 +0.62(+1.04%)
Mar 11, 2005 60.93 61.00 59.43 59.81 8,359,335 -1.22(-2.00%)
Mar 10, 2005 60.99 61.38 60.22 61.03 5,984,903 -0.10(-0.16%)
Mar 09, 2005 61.46 61.79 60.94 61.13 5,789,759 -0.62(-1.00%)
Mar 08, 2005 61.91 62.29 61.59 61.75 4,059,726 -0.36(-0.58%)
Mar 07, 2005 62.29 62.70 61.59 62.11 5,424,695 +0.07(+0.11%)
Mar 04, 2005 62.33 62.50 61.44 62.04 6,838,486 +0.07(+0.11%)
Mar 03, 2005 61.96 62.27 61.44 61.97 7,830,564 +0.53(+0.86%)
Mar 02, 2005 61.91 62.50 61.00 61.44 7,976,225 -0.80(-1.29%)
Mar 01, 2005 61.49 62.65 61.49 62.24 7,821,432 +0.63(+1.02%)
Feb 28, 2005 62.17 62.37 61.23 61.61 9,456,122 -1.20(-1.91%)
Feb 25, 2005 61.95 63.05 61.67 62.81 7,347,356 +0.91(+1.47%)
Feb 24, 2005 61.41 62.35 60.74 61.90 6,751,070 +0.56(+0.91%)
Feb 23, 2005 61.14 61.60 60.46 61.34 8,030,929 -0.30(-0.49%)
Feb 22, 2005 61.60 62.61 61.51 61.64 9,717,575 -0.36(-0.58%)
Feb 18, 2005 62.53 62.87 61.89 62.00 7,320,673 -0.35(-0.56%)
Feb 17, 2005 63.68 63.96 62.34 62.35 6,526,317 -0.99(-1.56%)
Feb 16, 2005 63.38 63.89 63.03 63.34 5,443,169 -0.35(-0.55%)
Feb 15, 2005 63.25 64.17 63.10 63.69 6,069,020 +0.44(+0.70%)
Feb 14, 2005 63.39 63.89 63.16 63.25 5,330,586 -0.17(-0.27%)
Feb 11, 2005 62.81 64.00 62.68 63.42 8,679,976 +0.64(+1.02%)
Feb 10, 2005 62.31 63.15 62.01 62.78 6,622,615 +0.69(+1.11%)
Feb 09, 2005 63.07 63.14 62.03 62.09 5,713,174 -0.94(-1.49%)
Feb 08, 2005 63.30 63.50 62.84 63.03 5,840,790 -0.12(-0.19%)
Feb 07, 2005 62.77 63.19 62.40 63.15 4,432,129 +0.40(+0.64%)
Feb 04, 2005 61.86 63.24 61.66 62.75 7,803,583 +0.61(+0.98%)
Feb 03, 2005 62.23 62.70 61.74 62.14 5,459,106 -0.51(-0.81%)
Feb 02, 2005 62.43 63.11 61.95 62.65 6,669,411 +0.12(+0.19%)
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.