Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 81.40 81.40 79.44 80.64 750,600 -0.82(-1.01%)
Feb 25, 2005 80.00 81.48 79.75 81.46 594,400 +1.26(+1.57%)
Feb 24, 2005 78.75 80.20 77.63 80.20 457,200 +1.24(+1.57%)
Feb 23, 2005 78.65 79.36 78.65 78.96 407,000 +0.38(+0.48%)
Feb 22, 2005 79.80 79.80 78.45 78.58 607,300 -1.30(-1.63%)
Feb 18, 2005 80.61 80.61 79.17 79.88 755,700 -0.74(-0.92%)
Feb 17, 2005 81.75 81.84 80.61 80.62 370,700 -1.04(-1.27%)
Feb 16, 2005 80.25 81.78 80.25 81.66 1,135,300 +1.50(+1.87%)
Feb 15, 2005 81.39 81.39 79.75 80.16 587,400 -1.03(-1.27%)
Feb 14, 2005 81.35 82.00 81.02 81.19 529,300 -0.16(-0.20%)
Feb 11, 2005 79.65 82.08 79.65 81.35 1,271,700 +1.87(+2.35%)
Feb 10, 2005 79.70 80.20 79.30 79.48 767,500 -0.11(-0.14%)
Feb 09, 2005 80.30 80.50 79.47 79.59 437,400 -0.46(-0.57%)
Feb 08, 2005 80.30 80.70 79.59 80.05 862,300 -0.25(-0.31%)
Feb 07, 2005 80.50 80.68 79.60 80.30 1,215,200 +0.62(+0.78%)
Feb 04, 2005 76.93 79.76 76.93 79.68 1,483,000 +3.00(+3.91%)
Feb 03, 2005 77.39 77.42 76.01 76.68 555,600 -0.96(-1.24%)
Feb 02, 2005 77.97 78.21 77.22 77.64 416,200 -0.45(-0.58%)
Feb 01, 2005 77.91 78.20 77.24 78.09 654,300 +0.86(+1.11%)
Jan 31, 2005 75.85 77.29 75.79 77.23 579,200 +2.08(+2.77%)
Jan 28, 2005 76.10 76.26 74.75 75.15 670,600 -0.85(-1.12%)
Jan 27, 2005 76.02 76.85 75.68 76.00 611,800 +0.19(+0.25%)
Jan 26, 2005 75.85 76.27 74.82 75.81 851,500 +0.04(+0.05%)
Jan 25, 2005 75.05 76.80 75.05 75.77 1,507,500 +0.77(+1.03%)
Jan 24, 2005 73.00 76.50 73.00 75.00 3,292,300 +4.30(+6.08%)
Jan 21, 2005 70.65 71.09 70.39 70.70 843,300 +0.55(+0.78%)
Jan 20, 2005 71.01 71.23 69.87 70.15 650,600 -0.86(-1.21%)
Jan 19, 2005 71.84 71.84 70.97 71.01 543,200 -0.83(-1.16%)
Jan 18, 2005 70.18 71.98 69.87 71.84 652,900 +1.66(+2.37%)
Jan 14, 2005 68.36 70.31 68.25 70.18 604,800 +1.99(+2.92%)
Jan 13, 2005 69.06 69.49 68.10 68.19 497,600 -0.87(-1.26%)
Jan 12, 2005 69.28 69.50 68.39 69.06 498,800 -0.20(-0.29%)
Jan 11, 2005 70.28 70.34 69.25 69.26 671,400 -1.02(-1.45%)
Jan 10, 2005 69.75 70.73 69.05 70.28 650,500 -0.34(-0.48%)
Jan 07, 2005 70.80 71.05 70.10 70.62 311,100 +0.12(+0.17%)
Jan 06, 2005 69.75 70.94 69.44 70.50 896,900 +0.95(+1.37%)
Jan 05, 2005 70.38 70.88 69.43 69.55 843,100 -0.63(-0.90%)
Jan 04, 2005 71.71 71.99 70.05 70.18 888,200 -1.55(-2.16%)
Jan 03, 2005 73.26 73.30 71.68 71.73 773,500 -1.53(-2.09%)
Dec 31, 2004 72.58 73.70 72.49 73.26 410,300 +0.51(+0.70%)
Dec 30, 2004 72.50 73.05 72.45 72.75 300,900 +0.25(+0.34%)
Dec 29, 2004 72.40 72.85 72.31 72.50 364,600 +0.10(+0.14%)
Dec 28, 2004 71.35 72.44 71.35 72.40 557,000 +1.24(+1.74%)
Dec 27, 2004 71.21 71.35 70.70 71.16 497,200 -0.04(-0.06%)
Dec 23, 2004 71.53 72.10 71.20 71.20 313,400 -0.32(-0.45%)
Dec 22, 2004 71.74 72.13 71.49 71.52 577,000 +0.03(+0.04%)
Dec 21, 2004 70.96 71.75 70.19 71.49 511,500 +0.91(+1.29%)
Dec 20, 2004 71.40 71.40 70.30 70.58 621,900 -0.10(-0.14%)
Dec 17, 2004 70.70 71.25 70.48 70.68 447,800 -0.72(-1.01%)
Dec 16, 2004 70.30 71.40 69.85 71.40 2,588,700 +1.10(+1.56%)
Dec 15, 2004 71.75 71.95 69.20 70.30 1,689,800 -2.45(-3.37%)
Dec 14, 2004 71.00 73.06 71.00 72.75 588,800 +1.67(+2.35%)
Dec 13, 2004 71.00 71.38 70.59 71.08 399,300 +0.80(+1.14%)
Dec 10, 2004 70.35 70.65 69.84 70.28 920,600 +0.22(+0.31%)
Dec 09, 2004 69.85 70.23 68.41 70.06 547,400 +0.01(+0.01%)
Dec 08, 2004 69.99 70.51 69.82 70.05 615,300 +0.20(+0.29%)
Dec 07, 2004 69.59 70.19 69.43 69.85 494,000 +0.56(+0.81%)
Dec 06, 2004 69.95 69.95 68.48 69.29 545,100 -0.66(-0.94%)
Dec 03, 2004 69.98 70.00 69.41 69.95 234,600 +0.18(+0.26%)
Dec 02, 2004 70.00 70.33 69.35 69.77 451,900 -0.05(-0.07%)
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.