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%)
May 02, 2005 76.47 77.14 76.25 76.88 2,834,500 +0.41(+0.54%)
Apr 29, 2005 75.71 76.60 74.95 76.47 2,955,800 +1.24(+1.65%)
Apr 28, 2005 75.90 76.02 75.11 75.23 3,213,400 -1.37(-1.79%)
Apr 27, 2005 75.87 76.84 75.27 76.60 2,750,200 +0.47(+0.62%)
Apr 26, 2005 77.52 77.83 76.13 76.13 2,724,900 -1.38(-1.78%)
Apr 25, 2005 77.67 78.23 77.21 77.51 2,461,300 +0.45(+0.58%)
Apr 22, 2005 77.91 77.92 76.38 77.06 2,715,800 -0.83(-1.07%)
Apr 21, 2005 76.90 78.22 76.31 77.89 3,657,800 +1.99(+2.62%)
Apr 20, 2005 77.17 77.60 75.50 75.90 4,921,700 -1.03(-1.34%)
Apr 19, 2005 76.50 78.20 76.50 76.93 7,149,900 +1.03(+1.36%)
Apr 18, 2005 80.00 80.01 75.38 75.90 13,236,700 -4.96(-6.13%)
Apr 15, 2005 82.39 82.48 80.51 80.86 4,636,300 -1.52(-1.85%)
Apr 14, 2005 83.90 83.93 82.16 82.38 3,206,600 -1.84(-2.18%)
Apr 13, 2005 84.97 85.35 83.80 84.22 2,294,600 -1.03(-1.21%)
Apr 12, 2005 84.24 85.47 83.53 85.25 2,307,000 +0.78(+0.92%)
Apr 11, 2005 84.75 84.88 84.19 84.47 1,588,000 -0.08(-0.09%)
Apr 08, 2005 85.00 85.35 84.50 84.55 1,660,700 -0.61(-0.72%)
Apr 07, 2005 85.10 85.40 84.79 85.16 2,131,900 +0.34(+0.40%)
Apr 06, 2005 85.00 85.62 84.76 84.82 2,333,500 +0.35(+0.41%)
Apr 05, 2005 84.68 85.00 83.85 84.47 2,863,200 -0.23(-0.27%)
Apr 04, 2005 85.23 85.42 84.57 84.70 2,448,700 -0.42(-0.49%)
Apr 01, 2005 86.00 86.21 85.07 85.12 2,293,700 -0.57(-0.67%)
Mar 31, 2005 85.95 86.59 85.57 85.69 2,609,400 -0.29(-0.34%)
Mar 30, 2005 84.85 86.08 84.85 85.98 1,999,000 +1.33(+1.57%)
Mar 29, 2005 85.18 86.06 84.60 84.65 2,752,700 -0.52(-0.61%)
Mar 28, 2005 85.29 85.76 85.12 85.17 1,561,300 -0.11(-0.13%)
Mar 24, 2005 85.25 85.65 84.89 85.28 1,843,600 +0.21(+0.25%)
Mar 23, 2005 85.15 85.50 84.62 85.07 2,366,300 -0.31(-0.36%)
Mar 22, 2005 85.48 86.70 85.34 85.38 2,086,700 -0.29(-0.34%)
Mar 21, 2005 86.00 86.20 85.31 85.67 1,695,300 -0.49(-0.57%)
Mar 18, 2005 86.40 87.05 85.56 86.16 5,264,900 +0.19(+0.22%)
Mar 17, 2005 85.87 86.46 85.43 85.97 1,995,800 -0.03(-0.03%)
Mar 16, 2005 85.65 86.89 85.65 86.00 2,758,900 +0.14(+0.16%)
Mar 15, 2005 86.00 86.76 85.86 85.86 2,199,300 -0.04(-0.05%)
Mar 14, 2005 85.75 86.50 85.26 85.90 2,579,700 +0.27(+0.32%)
Mar 11, 2005 86.65 86.99 85.51 85.63 2,396,200 -1.02(-1.18%)
Mar 10, 2005 86.10 86.78 85.24 86.65 2,523,500 +0.53(+0.62%)
Mar 09, 2005 86.20 86.82 86.05 86.12 2,563,800 -0.26(-0.30%)
Mar 08, 2005 86.41 86.87 86.10 86.38 2,697,000 -0.33(-0.38%)
Mar 07, 2005 86.46 87.45 86.35 86.71 3,619,900 +0.25(+0.29%)
Mar 04, 2005 85.21 86.68 85.11 86.46 2,906,800 +1.56(+1.84%)
Mar 03, 2005 84.97 84.97 83.52 84.90 2,412,900 +0.34(+0.40%)
Mar 02, 2005 84.40 85.10 84.02 84.56 2,182,400 +0.09(+0.11%)
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.