Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 69.58 69.60 69.52 69.53 499,661 -0.07(-0.10%)
Apr 28, 2005 69.60 69.63 69.57 69.60 319,227 +0.06(+0.09%)
Apr 27, 2005 69.56 69.58 69.50 69.54 559,727 +0.05(+0.07%)
Apr 26, 2005 69.52 69.53 69.44 69.49 224,404 -0.02(-0.02%)
Apr 25, 2005 69.51 69.51 69.47 69.51 367,514 +0.02(+0.02%)
Apr 22, 2005 69.55 69.55 69.47 69.49 164,804 +0.02(+0.02%)
Apr 21, 2005 69.54 69.57 69.46 69.47 234,318 -0.12(-0.17%)
Apr 20, 2005 69.53 69.62 69.51 69.59 579,205 -0.03(-0.04%)
Apr 19, 2005 69.52 69.64 69.52 69.62 1,707,059 +0.09(+0.12%)
Apr 18, 2005 69.57 69.60 69.52 69.53 846,298 -0.03(-0.05%)
Apr 15, 2005 69.52 69.57 69.46 69.57 341,388 +0.11(+0.16%)
Apr 14, 2005 69.41 69.48 69.40 69.46 191,513 +0.06(+0.09%)
Apr 13, 2005 69.34 69.40 69.32 69.40 306,514 +0.10(+0.15%)
Apr 12, 2005 69.23 69.34 69.22 69.29 163,637 +0.04(+0.06%)
Apr 11, 2005 69.23 69.28 69.21 69.25 242,599 +0.00(+0.00%)
Apr 08, 2005 69.22 69.26 69.21 69.25 159,672 -0.01(-0.01%)
Apr 07, 2005 69.31 69.33 69.25 69.26 343,138 -0.03(-0.04%)
Apr 06, 2005 69.26 69.30 69.25 69.28 204,343 +0.05(+0.07%)
Apr 05, 2005 69.25 69.26 69.20 69.23 156,873 +0.02(+0.02%)
Apr 04, 2005 69.21 69.26 69.19 69.22 634,140 +0.00(+0.00%)
Apr 01, 2005 69.22 69.25 69.15 69.22 908,814 -0.12(-0.17%)
Mar 31, 2005 69.28 69.34 69.27 69.34 220,672 +0.09(+0.14%)
Mar 30, 2005 69.20 69.26 69.20 69.24 196,295 +0.01(+0.01%)
Mar 29, 2005 69.17 69.23 69.17 69.23 307,447 +0.05(+0.07%)
Mar 28, 2005 69.18 69.20 69.15 69.18 1,009,702 -0.03(-0.05%)
Mar 24, 2005 69.20 69.24 69.16 69.22 315,495 +0.02(+0.02%)
Mar 23, 2005 69.16 69.21 69.12 69.20 251,930 -0.01(-0.01%)
Mar 22, 2005 69.34 69.38 69.17 69.21 1,894,023 -0.12(-0.17%)
Mar 21, 2005 69.28 69.33 69.27 69.33 1,892,274 +0.04(+0.06%)
Mar 18, 2005 69.32 69.32 69.28 69.28 129,697 -0.03(-0.05%)
Mar 17, 2005 69.34 69.36 69.29 69.32 261,727 +0.03(+0.04%)
Mar 16, 2005 69.29 69.34 69.26 69.29 438,661 +0.09(+0.12%)
Mar 15, 2005 69.24 69.27 69.21 69.21 301,966 -0.03(-0.04%)
Mar 14, 2005 69.26 69.26 69.21 69.23 250,647 -0.03(-0.04%)
Mar 11, 2005 69.30 69.30 69.22 69.26 884,904 -0.02(-0.02%)
Mar 10, 2005 69.34 69.34 69.27 69.28 276,306 -0.05(-0.07%)
Mar 09, 2005 69.29 69.36 69.29 69.33 439,011 -0.03(-0.04%)
Mar 08, 2005 69.34 69.35 69.29 69.35 282,721 +0.00(+0.00%)
Mar 07, 2005 69.36 69.41 69.34 69.35 500,710 -0.03(-0.04%)
Mar 04, 2005 69.43 69.43 69.37 69.38 510,858 +0.00(+0.00%)
Mar 03, 2005 69.39 69.41 69.34 69.38 1,564,182 +0.03(+0.04%)
Mar 02, 2005 69.34 69.39 69.31 69.35 454,990 +0.04(+0.06%)
Mar 01, 2005 69.36 69.37 69.29 69.31 309,197 -0.15(-0.22%)
Feb 28, 2005 69.50 69.52 69.41 69.47 586,553 -0.04(-0.06%)
Feb 25, 2005 69.54 69.54 69.49 69.51 694,090 -0.03(-0.05%)
Feb 24, 2005 69.56 69.59 69.52 69.54 260,560 -0.02(-0.02%)
Feb 23, 2005 69.57 69.62 69.56 69.56 848,514 -0.01(-0.01%)
Feb 22, 2005 69.54 69.59 69.54 69.57 207,142 +0.03(+0.04%)
Feb 18, 2005 69.59 69.61 69.53 69.54 232,218 -0.09(-0.14%)
Feb 17, 2005 69.60 69.65 69.58 69.64 517,622 +0.03(+0.05%)
Feb 16, 2005 69.64 69.67 69.57 69.60 190,230 -0.03(-0.05%)
Feb 15, 2005 69.61 69.65 69.61 69.64 304,415 +0.01(+0.01%)
Feb 14, 2005 69.66 69.66 69.60 69.63 747,275 -0.03(-0.05%)
Feb 11, 2005 69.71 69.72 69.64 69.66 348,269 -0.03(-0.05%)
Feb 10, 2005 69.74 69.74 69.67 69.70 590,752 -0.05(-0.07%)
Feb 09, 2005 69.65 69.77 69.65 69.75 484,032 +0.13(+0.18%)
Feb 08, 2005 69.63 69.65 69.59 69.62 180,083 -0.03(-0.04%)
Feb 07, 2005 69.65 69.66 69.61 69.65 403,204 -0.02(-0.02%)
Feb 04, 2005 69.66 69.71 69.62 69.66 526,487 +0.06(+0.09%)
Feb 03, 2005 69.58 69.62 69.58 69.60 315,728 -0.03(-0.05%)
Feb 02, 2005 69.65 69.68 69.62 69.64 209,241 -0.03(-0.04%)
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.