Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 77.34 77.47 76.43 76.93 1,695,915 -0.40(-0.51%)
May 27, 2005 77.72 77.84 76.97 77.33 1,350,014 -0.39(-0.50%)
May 26, 2005 76.76 78.06 76.57 77.72 1,750,543 +1.40(+1.84%)
May 25, 2005 76.30 76.49 75.79 76.31 1,398,366 +0.02(+0.02%)
May 24, 2005 76.34 76.50 75.26 76.30 2,202,330 -0.04(-0.06%)
May 23, 2005 76.12 77.29 75.98 76.34 1,526,219 +0.36(+0.48%)
May 20, 2005 76.98 77.05 75.61 75.98 1,428,469 -0.78(-1.02%)
May 19, 2005 76.67 77.17 76.06 76.76 982,029 +0.09(+0.12%)
May 18, 2005 75.50 76.92 75.21 76.67 1,530,171 +1.36(+1.81%)
May 17, 2005 73.99 75.51 73.65 75.31 1,602,350 +0.91(+1.23%)
May 16, 2005 73.11 74.44 73.03 74.40 2,102,605 +1.60(+2.20%)
May 13, 2005 73.42 73.56 72.29 72.80 2,477,447 -0.63(-0.86%)
May 12, 2005 75.37 75.41 72.88 73.42 2,428,631 -1.94(-2.58%)
May 11, 2005 75.40 76.27 74.75 75.37 2,673,877 +0.99(+1.33%)
May 10, 2005 75.02 75.26 74.21 74.38 1,858,521 -1.05(-1.39%)
May 09, 2005 74.89 75.75 74.59 75.43 1,548,768 +0.83(+1.12%)
May 06, 2005 75.15 75.36 74.29 74.59 1,055,022 -0.42(-0.56%)
May 05, 2005 74.46 75.37 74.44 75.01 1,677,086 +0.56(+0.75%)
May 04, 2005 73.22 74.52 72.80 74.46 1,862,706 +1.43(+1.96%)
May 03, 2005 73.91 74.15 72.99 73.03 1,646,982 -0.96(-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.