Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 66.49 67.55 66.08 67.54 2,555,100 +1.28(+1.93%)
May 27, 2005 66.12 66.46 65.43 66.26 1,247,200 -0.09(-0.14%)
May 26, 2005 65.96 66.44 65.30 66.35 1,995,200 +2.33(+3.64%)
May 25, 2005 65.35 65.44 63.87 64.02 1,918,500 -1.33(-2.04%)
May 24, 2005 64.70 65.51 64.12 65.35 2,559,200 +0.65(+1.00%)
May 23, 2005 63.71 65.50 63.69 64.70 2,600,600 +1.48(+2.34%)
May 20, 2005 63.65 63.65 62.45 63.22 2,221,200 +0.01(+0.02%)
May 19, 2005 63.02 64.30 62.80 63.21 2,586,900 +0.19(+0.30%)
May 18, 2005 61.00 63.02 59.50 63.02 4,575,300 +3.92(+6.63%)
May 17, 2005 58.29 59.20 57.53 59.10 2,041,600 +0.81(+1.39%)
May 16, 2005 56.12 58.42 56.05 58.29 1,652,200 +2.22(+3.96%)
May 13, 2005 56.76 57.00 55.40 56.07 1,944,500 -0.55(-0.97%)
May 12, 2005 58.90 58.95 56.55 56.62 1,641,700 -2.08(-3.54%)
May 11, 2005 57.80 58.80 57.31 58.70 1,717,700 +0.90(+1.56%)
May 10, 2005 58.03 59.16 57.70 57.80 1,976,600 -1.50(-2.53%)
May 09, 2005 59.05 59.42 58.70 59.30 1,488,500 +0.06(+0.10%)
May 06, 2005 58.35 59.50 57.35 59.24 2,335,200 +0.37(+0.63%)
May 05, 2005 58.14 59.40 58.06 58.87 1,838,100 +0.95(+1.64%)
May 04, 2005 56.70 58.10 56.40 57.92 1,773,300 +0.51(+0.89%)
May 03, 2005 57.21 58.17 56.99 57.41 3,024,900 +0.21(+0.37%)
May 02, 2005 57.50 57.77 56.52 57.20 1,624,800 +0.20(+0.35%)
Apr 29, 2005 56.75 57.15 54.90 57.00 3,266,200 +1.71(+3.09%)
Apr 28, 2005 56.80 57.30 55.00 55.29 1,634,600 -1.86(-3.25%)
Apr 27, 2005 56.59 57.43 56.08 57.15 1,142,300 +0.47(+0.83%)
Apr 26, 2005 56.52 58.20 56.16 56.68 2,058,400 +0.20(+0.35%)
Apr 25, 2005 55.02 56.62 54.80 56.48 1,284,100 +1.88(+3.44%)
Apr 22, 2005 55.70 55.84 54.34 54.60 1,403,900 -1.02(-1.84%)
Apr 21, 2005 55.09 55.91 54.54 55.62 1,913,500 +1.13(+2.08%)
Apr 20, 2005 56.42 56.63 54.20 54.49 2,967,500 -2.24(-3.95%)
Apr 19, 2005 55.62 57.22 55.49 56.73 2,210,700 +0.35(+0.63%)
Apr 18, 2005 56.35 56.55 55.39 56.38 1,645,100 +0.78(+1.40%)
Apr 15, 2005 58.38 58.50 55.40 55.59 2,916,400 -2.41(-4.15%)
Apr 14, 2005 60.55 60.60 57.80 58.01 2,681,600 -2.54(-4.20%)
Apr 13, 2005 61.50 61.50 60.31 60.55 1,815,600 -0.91(-1.47%)
Apr 12, 2005 59.50 61.60 59.14 61.45 2,440,000 +1.93(+3.24%)
Apr 11, 2005 59.57 59.63 58.65 59.52 1,059,700 +0.15(+0.25%)
Apr 08, 2005 59.87 60.19 59.34 59.38 1,036,300 -0.49(-0.82%)
Apr 07, 2005 59.65 60.45 59.19 59.87 1,325,100 +0.41(+0.68%)
Apr 06, 2005 59.60 59.99 58.72 59.46 1,621,400 -0.64(-1.06%)
Apr 05, 2005 61.00 61.37 59.60 60.10 1,450,300 -0.44(-0.73%)
Apr 04, 2005 59.50 61.27 58.75 60.54 1,738,900 +1.04(+1.75%)
Apr 01, 2005 60.62 60.63 58.85 59.50 2,074,100 +0.77(+1.31%)
Mar 31, 2005 58.45 59.12 58.44 58.73 1,098,700 +0.81(+1.41%)
Mar 30, 2005 57.87 58.53 57.50 57.91 1,325,500 +0.31(+0.54%)
Mar 29, 2005 59.10 59.73 57.49 57.60 1,787,900 -1.50(-2.54%)
Mar 28, 2005 59.66 59.99 58.31 59.10 1,725,000 -0.40(-0.67%)
Mar 24, 2005 59.50 60.62 58.97 59.51 1,650,500 +0.38(+0.63%)
Mar 23, 2005 58.99 59.55 58.62 59.13 2,037,400 -0.17(-0.29%)
Mar 22, 2005 59.50 60.85 58.99 59.30 3,765,800 +0.95(+1.63%)
Mar 21, 2005 57.28 58.58 56.77 58.35 1,993,800 +1.07(+1.87%)
Mar 18, 2005 56.61 57.67 56.51 57.28 2,012,500 +0.84(+1.49%)
Mar 17, 2005 57.75 57.75 56.08 56.44 1,523,000 -1.10(-1.91%)
Mar 16, 2005 57.81 58.07 56.99 57.54 1,117,900 +0.10(+0.18%)
Mar 15, 2005 57.84 58.88 56.91 57.44 1,530,200 +0.34(+0.60%)
Mar 14, 2005 57.76 58.02 56.30 57.09 1,260,900 -0.72(-1.25%)
Mar 11, 2005 57.55 58.31 57.03 57.81 1,288,700 +0.21(+0.36%)
Mar 10, 2005 58.88 59.12 57.16 57.60 1,824,400 -0.77(-1.31%)
Mar 09, 2005 59.15 59.92 58.20 58.37 2,218,400 -2.08(-3.44%)
Mar 08, 2005 61.85 61.93 60.00 60.45 1,374,500 -1.83(-2.94%)
Mar 07, 2005 62.98 63.09 61.88 62.28 730,400 -0.59(-0.95%)
Mar 04, 2005 60.25 63.12 60.25 62.88 1,735,700 +3.12(+5.22%)
Mar 03, 2005 61.75 62.25 59.70 59.76 2,135,400 -1.67(-2.72%)
Mar 02, 2005 61.90 61.92 61.13 61.42 1,243,500 -0.73(-1.17%)
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.