Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 76.07 76.20 75.18 75.67 1,724,149 -0.39(-0.51%)
May 27, 2005 76.45 76.56 75.71 76.06 1,372,489 -0.38(-0.50%)
May 26, 2005 75.50 76.78 75.32 76.44 1,779,686 +1.38(+1.84%)
May 25, 2005 75.05 75.23 74.55 75.06 1,421,646 +0.02(+0.02%)
May 24, 2005 75.09 75.25 74.02 75.05 2,238,995 -0.04(-0.06%)
May 23, 2005 74.87 76.02 74.74 75.09 1,551,627 +0.36(+0.48%)
May 20, 2005 75.72 75.78 74.37 74.73 1,452,250 -0.77(-1.02%)
May 19, 2005 75.41 75.90 74.82 75.50 998,378 +0.09(+0.12%)
May 18, 2005 74.26 75.67 73.98 75.41 1,555,645 +1.34(+1.81%)
May 17, 2005 72.78 74.28 72.44 74.07 1,629,026 +0.90(+1.23%)
May 16, 2005 71.92 73.22 71.83 73.18 2,137,609 +1.57(+2.20%)
May 13, 2005 72.22 72.35 71.10 71.60 2,518,692 -0.62(-0.86%)
May 12, 2005 74.13 74.18 71.69 72.22 2,469,062 -1.91(-2.58%)
May 11, 2005 74.17 75.02 73.52 74.13 2,718,391 +0.97(+1.33%)
May 10, 2005 73.80 74.03 73.00 73.16 1,889,462 -1.03(-1.39%)
May 09, 2005 73.67 74.51 73.37 74.19 1,574,551 +0.82(+1.12%)
May 06, 2005 73.92 74.12 73.08 73.37 1,072,585 -0.41(-0.56%)
May 05, 2005 73.24 74.13 73.22 73.79 1,705,006 +0.55(+0.75%)
May 04, 2005 72.02 73.30 71.60 73.24 1,893,716 +1.40(+1.96%)
May 03, 2005 72.69 72.93 71.80 71.83 1,674,401 -0.95(-1.30%)
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.