Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 81.56 83.15 81.40 82.25 515,500 +1.19(+1.47%)
Jun 29, 2005 81.00 81.37 80.22 81.06 220,200 +0.30(+0.37%)
Jun 28, 2005 80.46 81.39 80.30 80.76 293,400 +0.56(+0.70%)
Jun 27, 2005 77.35 80.37 77.35 80.20 285,800 +2.70(+3.48%)
Jun 24, 2005 79.88 80.09 77.32 77.50 363,200 -2.41(-3.02%)
Jun 23, 2005 80.50 81.30 79.65 79.91 249,700 -0.51(-0.63%)
Jun 22, 2005 81.34 81.58 79.94 80.42 304,100 -0.47(-0.58%)
Jun 21, 2005 81.85 82.01 80.74 80.89 371,100 -0.36(-0.44%)
Jun 20, 2005 80.93 81.36 80.53 81.25 498,000 +0.32(+0.40%)
Jun 17, 2005 81.80 82.97 80.43 80.93 655,600 +1.76(+2.22%)
Jun 16, 2005 78.80 79.76 78.60 79.17 379,600 -0.01(-0.01%)
Jun 15, 2005 77.38 79.31 77.38 79.18 482,500 +1.85(+2.39%)
Jun 14, 2005 75.70 77.38 75.70 77.33 246,600 +1.13(+1.48%)
Jun 13, 2005 75.76 76.70 75.49 76.20 181,700 +0.14(+0.18%)
Jun 10, 2005 76.94 77.55 75.98 76.06 351,600 -0.68(-0.89%)
Jun 09, 2005 75.95 77.75 75.20 76.74 368,500 +0.69(+0.91%)
Jun 08, 2005 78.00 78.23 75.98 76.05 364,700 -1.96(-2.51%)
Jun 07, 2005 77.02 78.40 76.98 78.01 544,900 +1.51(+1.97%)
Jun 06, 2005 75.34 76.78 74.89 76.50 416,300 +1.26(+1.67%)
Jun 03, 2005 75.10 75.90 74.40 75.24 714,800 +0.35(+0.47%)
Jun 02, 2005 73.99 75.13 73.74 74.89 358,500 +0.89(+1.20%)
Jun 01, 2005 71.40 74.24 71.34 74.00 533,100 +1.79(+2.48%)
May 31, 2005 73.53 73.53 72.16 72.21 475,400 -0.82(-1.12%)
May 27, 2005 73.79 73.85 72.67 73.03 322,400 -0.75(-1.02%)
May 26, 2005 72.80 74.15 72.55 73.78 469,800 +2.26(+3.16%)
May 25, 2005 73.10 73.20 70.95 71.52 289,400 -1.58(-2.16%)
May 24, 2005 73.45 73.66 72.52 73.10 338,400 -0.35(-0.48%)
May 23, 2005 71.35 73.80 71.16 73.45 649,000 +2.25(+3.16%)
May 20, 2005 72.20 72.56 70.90 71.20 291,800 -1.19(-1.64%)
May 19, 2005 72.25 72.92 72.00 72.39 487,100 -0.31(-0.43%)
May 18, 2005 69.26 73.13 69.07 72.70 867,300 +5.24(+7.77%)
May 17, 2005 66.95 67.82 66.15 67.46 360,900 +0.31(+0.46%)
May 16, 2005 64.65 67.38 64.60 67.15 479,500 +2.65(+4.11%)
May 13, 2005 65.29 65.50 63.96 64.50 629,000 -0.79(-1.21%)
May 12, 2005 67.50 67.55 65.22 65.29 352,700 -2.32(-3.43%)
May 11, 2005 67.00 67.85 66.50 67.61 428,600 +1.28(+1.93%)
May 10, 2005 66.60 67.06 66.20 66.33 460,700 -0.67(-1.00%)
May 09, 2005 66.85 67.40 66.53 67.00 356,700 -0.33(-0.49%)
May 06, 2005 66.80 67.73 66.46 67.33 344,800 -0.07(-0.10%)
May 05, 2005 66.50 68.57 66.40 67.40 531,000 +0.98(+1.48%)
May 04, 2005 65.19 66.51 64.55 66.42 361,700 +0.96(+1.47%)
May 03, 2005 65.40 66.21 65.05 65.46 460,800 -0.14(-0.21%)
May 02, 2005 65.63 66.18 64.84 65.60 345,500 +0.22(+0.34%)
Apr 29, 2005 65.62 66.50 64.52 65.38 509,600 +0.56(+0.86%)
Apr 28, 2005 67.35 67.90 64.71 64.82 690,400 -2.60(-3.86%)
Apr 27, 2005 66.53 67.84 65.57 67.42 537,000 +0.69(+1.03%)
Apr 26, 2005 67.50 69.52 66.57 66.73 749,100 -0.85(-1.26%)
Apr 25, 2005 65.00 67.99 64.88 67.58 821,200 +3.02(+4.68%)
Apr 22, 2005 65.37 65.69 64.25 64.56 495,100 -0.80(-1.22%)
Apr 21, 2005 64.25 65.66 64.25 65.36 786,800 +1.14(+1.78%)
Apr 20, 2005 67.10 67.86 64.18 64.22 970,700 -3.05(-4.53%)
Apr 19, 2005 65.05 67.73 65.00 67.27 922,400 +0.27(+0.40%)
Apr 18, 2005 67.40 67.80 65.83 67.00 745,400 +0.64(+0.96%)
Apr 15, 2005 68.40 69.50 65.81 66.36 978,200 -2.03(-2.97%)
Apr 14, 2005 71.30 71.32 68.39 68.39 1,070,400 -2.73(-3.84%)
Apr 13, 2005 72.51 72.61 70.87 71.12 476,200 -1.49(-2.05%)
Apr 12, 2005 69.87 72.95 69.51 72.61 623,900 +2.74(+3.92%)
Apr 11, 2005 69.80 70.20 69.13 69.87 487,500 +0.42(+0.60%)
Apr 08, 2005 70.60 70.85 69.41 69.45 260,800 -0.90(-1.28%)
Apr 07, 2005 70.02 71.05 69.53 70.35 303,700 +0.83(+1.19%)
Apr 06, 2005 70.93 71.00 69.07 69.52 574,300 -1.25(-1.77%)
Apr 05, 2005 71.75 72.42 70.30 70.77 562,400 +0.17(+0.24%)
Apr 04, 2005 71.40 71.50 70.06 70.60 708,200 -0.51(-0.72%)
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.