Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 84.28 84.57 83.16 83.51 1,526,469 -0.93(-1.11%)
Mar 30, 2005 83.11 84.60 83.11 84.44 1,244,982 +1.59(+1.92%)
Mar 29, 2005 83.64 83.96 82.57 82.85 1,977,278 -1.24(-1.47%)
Mar 28, 2005 83.56 84.51 83.56 84.08 1,187,941 +0.63(+0.76%)
Mar 24, 2005 83.77 84.29 83.42 83.45 1,214,830 +0.02(+0.02%)
Mar 23, 2005 83.29 83.77 82.44 83.44 1,712,778 -0.69(-0.82%)
Mar 22, 2005 84.39 85.77 84.13 84.13 1,717,166 -0.15(-0.18%)
Mar 21, 2005 84.89 85.33 83.53 84.28 2,160,999 -1.16(-1.36%)
Mar 18, 2005 86.16 86.38 84.64 85.44 3,786,811 -0.63(-0.73%)
Mar 17, 2005 85.32 87.44 84.46 86.08 3,154,307 -0.08(-0.09%)
Mar 16, 2005 87.74 88.08 85.65 86.16 2,623,057 -1.51(-1.72%)
Mar 15, 2005 89.55 89.93 87.66 87.67 2,137,485 -1.73(-1.94%)
Mar 14, 2005 89.26 89.68 88.43 89.40 1,905,724 +0.76(+0.85%)
Mar 11, 2005 88.10 89.05 87.85 88.64 1,140,352 +0.54(+0.62%)
Mar 10, 2005 88.35 88.61 87.55 88.10 1,418,915 -0.40(-0.45%)
Mar 09, 2005 89.11 89.24 88.48 88.50 1,121,226 -1.03(-1.15%)
Mar 08, 2005 89.77 90.25 89.34 89.53 1,103,338 -0.73(-0.81%)
Mar 07, 2005 88.59 90.55 88.30 90.26 2,007,654 +1.73(+1.96%)
Mar 04, 2005 87.25 88.88 87.23 88.53 1,424,652 +1.48(+1.71%)
Mar 03, 2005 86.48 87.13 85.99 87.04 1,516,006 +0.68(+0.79%)
Mar 02, 2005 86.66 86.97 86.00 86.36 1,325,085 -0.84(-0.96%)
Mar 01, 2005 86.96 87.38 86.78 87.20 1,275,808 +0.28(+0.33%)
Feb 28, 2005 87.34 87.92 86.41 86.91 1,693,877 -0.59(-0.67%)
Feb 25, 2005 86.83 87.68 86.61 87.50 1,379,313 +0.64(+0.74%)
Feb 24, 2005 85.87 86.96 85.24 86.86 1,073,411 +0.96(+1.12%)
Feb 23, 2005 85.01 86.29 85.01 85.90 1,248,132 +0.89(+1.05%)
Feb 22, 2005 86.25 86.52 84.91 85.01 1,354,674 -1.52(-1.76%)
Feb 18, 2005 86.93 87.28 86.08 86.53 1,144,964 -0.36(-0.41%)
Feb 17, 2005 87.24 87.47 86.19 86.88 1,151,152 -0.53(-0.61%)
Feb 16, 2005 86.30 87.65 86.06 87.42 1,535,357 +1.04(+1.20%)
Feb 15, 2005 86.02 86.40 85.31 86.38 1,498,568 +0.77(+0.90%)
Feb 14, 2005 86.88 86.89 85.23 85.61 2,676,497 -1.51(-1.73%)
Feb 11, 2005 85.98 87.61 85.84 87.12 1,577,209 +1.37(+1.60%)
Feb 10, 2005 86.10 86.40 85.46 85.75 1,362,099 -0.18(-0.21%)
Feb 09, 2005 85.76 86.57 85.61 85.92 2,224,676 -0.11(-0.12%)
Feb 08, 2005 85.42 86.08 84.53 86.03 2,969,686 +0.61(+0.72%)
Feb 07, 2005 85.50 85.85 85.16 85.42 1,537,607 -0.23(-0.27%)
Feb 04, 2005 84.26 85.65 84.03 85.65 3,943,643 +1.72(+2.04%)
Feb 03, 2005 84.81 84.81 83.63 83.93 2,239,077 -0.87(-1.03%)
Feb 02, 2005 84.89 85.26 84.53 84.81 1,781,406 -0.28(-0.32%)
Feb 01, 2005 85.33 85.33 84.78 85.08 1,356,587 +0.06(+0.07%)
Jan 31, 2005 84.41 85.24 84.08 85.02 2,079,432 +1.08(+1.29%)
Jan 28, 2005 83.71 84.01 82.92 83.93 1,617,374 +0.23(+0.28%)
Jan 27, 2005 84.10 84.44 82.97 83.70 2,184,400 -0.25(-0.30%)
Jan 26, 2005 84.35 84.52 83.36 83.95 2,397,147 -0.05(-0.06%)
Jan 25, 2005 82.89 84.35 82.26 84.00 3,180,745 +1.84(+2.24%)
Jan 24, 2005 81.42 82.74 81.09 82.17 3,283,912 +1.87(+2.32%)
Jan 21, 2005 81.22 81.80 79.77 80.30 3,535,137 -1.09(-1.34%)
Jan 20, 2005 82.80 83.22 81.20 81.39 3,034,601 -1.49(-1.80%)
Jan 19, 2005 83.58 84.17 82.73 82.89 2,492,101 -0.53(-0.64%)
Jan 18, 2005 82.95 84.34 82.75 83.42 2,194,975 +0.47(+0.57%)
Jan 14, 2005 83.51 83.75 82.66 82.95 2,441,699 -0.39(-0.47%)
Jan 13, 2005 84.25 84.74 83.15 83.34 3,503,410 -0.63(-0.75%)
Jan 12, 2005 83.90 84.71 83.11 83.97 4,710,365 -0.84(-0.99%)
Jan 11, 2005 84.62 85.17 84.60 84.81 2,548,354 -0.16(-0.19%)
Jan 10, 2005 84.36 85.18 84.36 84.97 2,423,586 +0.60(+0.72%)
Jan 07, 2005 85.60 86.65 84.14 84.36 3,616,478 -0.25(-0.29%)
Jan 06, 2005 84.92 85.31 84.44 84.61 2,300,392 -0.31(-0.37%)
Jan 05, 2005 85.26 85.53 84.58 84.92 2,629,133 -0.11(-0.13%)
Jan 04, 2005 86.57 86.81 84.89 85.03 2,843,117 -1.55(-1.79%)
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.