Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 72.28 72.34 72.27 72.34 211,504 +0.10(+0.14%)
Mar 30, 2005 72.20 72.26 72.20 72.24 188,140 +0.01(+0.01%)
Mar 29, 2005 72.17 72.23 72.17 72.23 294,675 +0.05(+0.07%)
Mar 28, 2005 72.18 72.20 72.14 72.18 967,755 -0.04(-0.05%)
Mar 24, 2005 72.20 72.24 72.16 72.22 302,388 +0.02(+0.02%)
Mar 23, 2005 72.15 72.21 72.12 72.20 241,463 -0.01(-0.01%)
Mar 22, 2005 72.34 72.39 72.17 72.21 1,815,337 -0.13(-0.17%)
Mar 21, 2005 72.29 72.33 72.27 72.33 1,813,660 +0.04(+0.06%)
Mar 18, 2005 72.32 72.32 72.28 72.29 124,309 -0.04(-0.05%)
Mar 17, 2005 72.35 72.37 72.30 72.32 250,853 +0.03(+0.04%)
Mar 16, 2005 72.30 72.35 72.26 72.30 420,437 +0.09(+0.12%)
Mar 15, 2005 72.24 72.27 72.21 72.21 289,421 -0.03(-0.04%)
Mar 14, 2005 72.26 72.26 72.21 72.23 240,233 -0.03(-0.04%)
Mar 11, 2005 72.31 72.31 72.23 72.26 848,141 -0.02(-0.02%)
Mar 10, 2005 72.34 72.34 72.27 72.28 264,827 -0.05(-0.07%)
Mar 09, 2005 72.30 72.37 72.30 72.33 420,772 -0.03(-0.04%)
Mar 08, 2005 72.35 72.36 72.30 72.36 270,975 +0.00(+0.00%)
Mar 07, 2005 72.37 72.41 72.35 72.36 479,909 -0.03(-0.04%)
Mar 04, 2005 72.44 72.44 72.38 72.39 489,634 +0.00(+0.00%)
Mar 03, 2005 72.40 72.41 72.34 72.39 1,499,198 +0.03(+0.04%)
Mar 02, 2005 72.35 72.40 72.31 72.36 436,087 +0.04(+0.06%)
Mar 01, 2005 72.37 72.38 72.30 72.31 296,351 -0.16(-0.22%)
Feb 28, 2005 72.51 72.53 72.41 72.48 562,185 -0.04(-0.06%)
Feb 25, 2005 72.56 72.56 72.50 72.52 665,254 -0.04(-0.05%)
Feb 24, 2005 72.57 72.61 72.53 72.56 249,736 -0.02(-0.02%)
Feb 23, 2005 72.58 72.64 72.57 72.57 813,263 -0.01(-0.01%)
Feb 22, 2005 72.56 72.61 72.56 72.58 198,536 +0.03(+0.04%)
Feb 18, 2005 72.61 72.63 72.55 72.56 222,571 -0.10(-0.14%)
Feb 17, 2005 72.62 72.66 72.59 72.65 496,118 +0.04(+0.05%)
Feb 16, 2005 72.65 72.69 72.58 72.62 182,327 -0.04(-0.05%)
Feb 15, 2005 72.63 72.67 72.63 72.65 291,768 +0.01(+0.01%)
Feb 14, 2005 72.68 72.68 72.62 72.65 716,230 -0.04(-0.05%)
Feb 11, 2005 72.73 72.74 72.65 72.68 333,801 -0.04(-0.05%)
Feb 10, 2005 72.76 72.76 72.69 72.72 566,209 -0.05(-0.07%)
Feb 09, 2005 72.67 72.79 72.67 72.77 463,923 +0.13(+0.18%)
Feb 08, 2005 72.65 72.66 72.61 72.64 172,601 -0.03(-0.04%)
Feb 07, 2005 72.67 72.68 72.63 72.66 386,453 -0.02(-0.02%)
Feb 04, 2005 72.68 72.73 72.64 72.68 504,614 +0.06(+0.09%)
Feb 03, 2005 72.59 72.64 72.59 72.62 302,612 -0.04(-0.05%)
Feb 02, 2005 72.66 72.70 72.64 72.65 200,548 -0.03(-0.04%)
Feb 01, 2005 72.67 72.71 72.65 72.68 240,569 -0.13(-0.18%)
Jan 31, 2005 72.82 72.82 72.76 72.82 200,660 -0.01(-0.01%)
Jan 28, 2005 72.82 72.86 72.81 72.82 113,353 +0.04(+0.05%)
Jan 27, 2005 72.79 72.80 72.75 72.79 305,965 -0.02(-0.02%)
Jan 26, 2005 72.80 72.85 72.79 72.81 127,550 -0.03(-0.04%)
Jan 25, 2005 72.84 72.84 72.78 72.83 245,152 -0.03(-0.04%)
Jan 24, 2005 72.90 72.90 72.82 72.86 364,095 -0.04(-0.06%)
Jan 21, 2005 72.82 72.91 72.82 72.91 210,162 +0.07(+0.10%)
Jan 20, 2005 72.79 72.84 72.76 72.83 174,949 +0.06(+0.09%)
Jan 19, 2005 72.76 72.77 72.71 72.77 247,835 +0.01(+0.01%)
Jan 18, 2005 72.69 72.76 72.69 72.76 186,687 -0.03(-0.04%)
Jan 14, 2005 72.77 72.81 72.71 72.79 238,221 -0.04(-0.05%)
Jan 13, 2005 72.79 72.82 72.76 72.82 116,819 +0.09(+0.12%)
Jan 12, 2005 72.72 72.79 72.72 72.74 141,300 +0.01(+0.01%)
Jan 11, 2005 72.74 72.74 72.70 72.73 330,894 +0.02(+0.02%)
Jan 10, 2005 72.74 72.75 72.69 72.71 331,006 -0.04(-0.06%)
Jan 07, 2005 72.75 72.76 72.72 72.75 159,298 +0.01(+0.01%)
Jan 06, 2005 72.73 72.79 72.73 72.74 356,382 +0.04(+0.05%)
Jan 05, 2005 72.69 72.74 72.67 72.71 305,742 +0.02(+0.02%)
Jan 04, 2005 72.82 72.83 72.69 72.69 475,437 -0.16(-0.22%)
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.