Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 77.01 77.28 76.65 76.65 3,337,000 -0.33(-0.43%)
May 27, 2005 76.93 77.45 76.93 76.98 1,511,700 +0.00(+0.00%)
May 26, 2005 77.80 77.80 76.55 76.98 3,051,300 -0.08(-0.10%)
May 25, 2005 78.18 78.18 76.99 77.06 2,589,800 -1.13(-1.45%)
May 24, 2005 78.12 78.48 77.95 78.19 2,263,500 -0.34(-0.43%)
May 23, 2005 77.30 79.23 77.10 78.53 2,962,500 +1.47(+1.91%)
May 20, 2005 77.80 77.80 76.35 77.06 3,465,200 -0.80(-1.03%)
May 19, 2005 78.10 78.18 77.56 77.86 2,191,900 -0.24(-0.31%)
May 18, 2005 76.98 78.41 76.75 78.10 2,247,300 +1.09(+1.42%)
May 17, 2005 76.05 77.15 75.75 77.01 2,414,300 +0.59(+0.77%)
May 16, 2005 75.97 76.65 75.67 76.42 1,931,800 +0.81(+1.07%)
May 13, 2005 76.07 76.28 75.09 75.61 2,553,700 -0.17(-0.22%)
May 12, 2005 77.24 77.25 75.66 75.78 2,371,700 -1.21(-1.57%)
May 11, 2005 76.79 77.08 76.00 76.99 2,806,200 +0.38(+0.50%)
May 10, 2005 77.58 77.58 75.99 76.61 3,866,900 -1.12(-1.44%)
May 09, 2005 77.18 77.73 76.80 77.73 2,310,700 +0.40(+0.52%)
May 06, 2005 77.58 78.24 77.17 77.33 2,286,200 -0.14(-0.18%)
May 05, 2005 77.35 77.95 77.10 77.47 2,600,200 +0.12(+0.16%)
May 04, 2005 76.70 77.63 76.18 77.35 3,013,100 +0.59(+0.77%)
May 03, 2005 76.84 77.29 76.27 76.76 3,141,600 -0.12(-0.16%)
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.