Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 86.53 86.97 85.59 85.61 1,430,190 -0.91(-1.05%)
Jan 30, 2006 86.49 87.00 86.33 86.52 828,104 -0.20(-0.23%)
Jan 27, 2006 86.20 87.04 85.27 86.72 1,209,016 +0.47(+0.55%)
Jan 26, 2006 85.91 86.50 85.60 86.25 1,220,712 +0.93(+1.09%)
Jan 25, 2006 86.25 86.73 84.98 85.32 1,639,786 -0.36(-0.41%)
Jan 24, 2006 85.02 85.95 84.05 85.67 1,513,840 +0.81(+0.96%)
Jan 23, 2006 85.13 85.26 83.34 84.86 1,670,623 +0.26(+0.31%)
Jan 20, 2006 87.52 87.90 84.24 84.60 3,366,058 -2.34(-2.70%)
Jan 19, 2006 85.46 87.36 85.19 86.94 2,282,515 +1.78(+2.09%)
Jan 18, 2006 83.11 85.34 82.44 85.16 2,206,073 +2.06(+2.47%)
Jan 17, 2006 84.44 84.44 82.50 83.11 2,332,020 -1.53(-1.81%)
Jan 13, 2006 85.06 85.50 84.36 84.64 924,632 -0.26(-0.31%)
Jan 12, 2006 85.48 85.63 84.30 84.90 1,986,907 -1.24(-1.43%)
Jan 11, 2006 86.42 86.71 85.93 86.14 1,454,411 -0.19(-0.22%)
Jan 10, 2006 87.11 87.11 86.09 86.32 1,429,836 -0.79(-0.90%)
Jan 09, 2006 86.33 87.64 86.16 87.11 1,787,118 +0.28(+0.32%)
Jan 06, 2006 87.83 88.01 85.92 86.83 2,078,354 -1.00(-1.14%)
Jan 05, 2006 88.10 88.91 87.44 87.83 1,596,189 -0.91(-1.02%)
Jan 04, 2006 87.45 89.18 87.43 88.74 2,107,655 +1.29(+1.47%)
Jan 03, 2006 87.50 87.90 85.43 87.45 2,631,645 -0.06(-0.07%)
Dec 30, 2005 87.47 87.90 87.24 87.51 1,084,960 -0.29(-0.33%)
Dec 29, 2005 88.03 89.45 87.80 87.80 1,135,764 -0.41(-0.46%)
Dec 28, 2005 88.32 88.70 88.15 88.20 1,193,420 -0.03(-0.04%)
Dec 27, 2005 88.79 89.57 88.12 88.24 1,657,627 -0.26(-0.30%)
Dec 23, 2005 88.20 88.80 87.97 88.50 1,265,255 +0.25(+0.28%)
Dec 22, 2005 87.22 89.12 87.21 88.25 3,412,490 +0.48(+0.55%)
Dec 21, 2005 85.17 88.05 85.17 87.77 5,293,182 +4.41(+5.29%)
Dec 20, 2005 84.05 84.44 83.36 83.36 2,010,537 -0.63(-0.75%)
Dec 19, 2005 84.55 85.18 83.83 83.99 1,199,446 -0.57(-0.67%)
Dec 16, 2005 85.61 85.67 84.55 84.55 1,712,802 -0.59(-0.70%)
Dec 15, 2005 84.52 85.44 84.13 85.15 1,511,949 +0.63(+0.75%)
Dec 14, 2005 83.58 84.71 83.49 84.51 1,710,557 +1.10(+1.32%)
Dec 13, 2005 83.03 83.41 82.42 83.41 1,415,067 +0.39(+0.47%)
Dec 12, 2005 83.16 83.61 82.45 83.02 1,044,316 +0.01(+0.01%)
Dec 09, 2005 82.95 83.37 82.83 83.01 1,119,577 +0.35(+0.42%)
Dec 08, 2005 84.21 84.38 82.22 82.67 1,949,808 -1.53(-1.82%)
Dec 07, 2005 83.45 84.77 83.35 84.20 1,966,349 +0.40(+0.47%)
Dec 06, 2005 82.58 84.59 82.18 83.80 3,631,656 +2.73(+3.36%)
Dec 05, 2005 82.52 82.53 81.08 81.08 2,162,713 -1.72(-2.08%)
Dec 02, 2005 83.44 83.52 82.61 82.79 642,492 -0.47(-0.57%)
Dec 01, 2005 83.18 83.58 83.01 83.27 1,319,130 +0.64(+0.78%)
Nov 30, 2005 83.37 83.63 82.50 82.62 1,640,141 -0.24(-0.29%)
Nov 29, 2005 82.52 83.41 82.52 82.86 1,395,454 +0.88(+1.07%)
Nov 28, 2005 83.10 83.37 81.84 81.98 1,807,321 -1.12(-1.34%)
Nov 25, 2005 83.24 83.54 83.03 83.10 345,112 +0.07(+0.08%)
Nov 23, 2005 82.99 83.56 82.78 83.03 923,332 -0.13(-0.15%)
Nov 22, 2005 82.95 83.42 82.66 83.16 2,455,485 +0.22(+0.27%)
Nov 21, 2005 82.78 83.53 82.25 82.94 2,027,905 +0.16(+0.19%)
Nov 18, 2005 82.06 82.79 81.71 82.78 2,586,394 +1.74(+2.15%)
Nov 17, 2005 79.60 81.03 79.60 81.03 1,582,957 +1.92(+2.43%)
Nov 16, 2005 79.52 79.63 77.95 79.11 2,499,791 -0.50(-0.63%)
Nov 15, 2005 80.70 80.82 79.40 79.61 2,547,641 -1.94(-2.38%)
Nov 14, 2005 81.21 81.68 80.80 81.55 1,392,501 +0.30(+0.36%)
Nov 11, 2005 80.97 81.75 80.93 81.25 2,100,684 +0.33(+0.41%)
Nov 10, 2005 80.14 80.97 79.53 80.92 1,290,538 +0.63(+0.78%)
Nov 09, 2005 79.80 80.40 79.31 80.30 1,015,961 +0.51(+0.64%)
Nov 08, 2005 79.81 80.24 79.39 79.79 1,006,509 -0.02(-0.02%)
Nov 07, 2005 79.18 79.96 79.15 79.81 1,196,728 +0.63(+0.80%)
Nov 04, 2005 80.17 80.39 78.77 79.17 1,823,626 -1.00(-1.25%)
Nov 03, 2005 79.14 81.10 78.97 80.17 2,759,718 +1.03(+1.30%)
Nov 02, 2005 78.21 79.15 77.78 79.14 2,630,582 +1.50(+1.93%)
Nov 01, 2005 77.91 78.27 77.55 77.64 1,977,573 -0.17(-0.22%)
Oct 31, 2005 76.75 78.07 76.75 77.81 1,746,120 +1.10(+1.43%)
Oct 28, 2005 76.17 77.01 76.10 76.71 1,699,924 +0.95(+1.25%)
Oct 27, 2005 76.34 76.59 75.29 75.76 1,538,178 -0.81(-1.06%)
Oct 26, 2005 76.67 77.14 76.41 76.57 1,459,846 -0.52(-0.68%)
Oct 25, 2005 77.02 77.82 76.58 77.10 2,645,586 +0.08(+0.11%)
Oct 24, 2005 75.24 77.40 75.22 77.01 2,679,377 +2.08(+2.78%)
Oct 21, 2005 75.52 75.60 74.74 74.93 2,394,284 -0.58(-0.76%)
Oct 20, 2005 75.71 76.26 74.98 75.51 2,446,033 +0.32(+0.43%)
Oct 19, 2005 74.56 75.41 73.44 75.18 2,060,159 +0.63(+0.84%)
Oct 18, 2005 74.43 74.70 74.02 74.56 1,344,769 -0.06(-0.08%)
Oct 17, 2005 74.14 74.62 73.84 74.62 1,133,873 +0.47(+0.64%)
Oct 14, 2005 73.55 74.23 72.76 74.14 1,622,655 +0.86(+1.18%)
Oct 13, 2005 73.21 73.79 72.77 73.28 2,167,202 -0.46(-0.62%)
Oct 12, 2005 74.45 75.24 73.08 73.74 2,149,598 -0.99(-1.33%)
Oct 11, 2005 74.78 75.19 74.43 74.73 1,841,466 +0.21(+0.28%)
Oct 10, 2005 74.19 74.99 73.70 74.52 1,537,469 +0.54(+0.73%)
Oct 07, 2005 73.97 74.40 73.41 73.97 2,256,050 +0.13(+0.17%)
Oct 06, 2005 73.07 74.31 72.96 73.85 3,298,831 +1.39(+1.92%)
Oct 05, 2005 72.66 73.60 72.01 72.46 2,287,832 +0.02(+0.02%)
Oct 04, 2005 72.74 73.64 72.44 72.44 1,555,782 -0.59(-0.81%)
Oct 03, 2005 73.53 73.75 72.81 73.03 2,188,587 -0.71(-0.96%)
Sep 30, 2005 73.65 73.97 73.15 73.75 1,413,531 +0.10(+0.14%)
Sep 29, 2005 72.37 73.86 71.69 73.64 2,739,042 +1.49(+2.06%)
Sep 28, 2005 71.40 72.56 71.52 72.15 2,286,769 +0.76(+1.07%)
Sep 27, 2005 71.06 71.58 70.74 71.39 2,308,508 +0.57(+0.80%)
Sep 26, 2005 70.89 71.19 70.55 70.83 3,239,166 +0.49(+0.70%)
Sep 23, 2005 70.34 70.99 70.02 70.34 2,681,386 -0.19(-0.28%)
Sep 22, 2005 69.91 70.88 69.54 70.53 3,331,086 +0.15(+0.22%)
Sep 21, 2005 68.46 70.73 69.12 70.38 8,535,893 +5.21(+7.99%)
Sep 20, 2005 66.39 66.39 65.01 65.17 3,748,859 -0.79(-1.19%)
Sep 19, 2005 67.31 67.54 65.82 65.96 3,300,603 -1.91(-2.82%)
Sep 16, 2005 67.92 68.00 67.08 67.87 2,703,952 +0.40(+0.59%)
Sep 15, 2005 67.70 68.05 67.08 67.47 977,917 -0.07(-0.10%)
Sep 14, 2005 67.64 68.03 67.47 67.54 1,337,798 -0.19(-0.27%)
Sep 13, 2005 68.60 68.60 67.46 67.73 2,197,803 -0.87(-1.27%)
Sep 12, 2005 67.51 68.81 67.33 68.60 1,974,620 +1.09(+1.62%)
Sep 09, 2005 67.97 68.06 67.15 67.51 2,832,970 -0.46(-0.67%)
Sep 08, 2005 68.62 68.67 67.61 67.97 2,256,168 -0.72(-1.05%)
Sep 07, 2005 68.92 69.16 68.52 68.68 1,362,373 -0.17(-0.25%)
Sep 06, 2005 68.22 69.24 68.22 68.85 1,668,614 +0.71(+1.04%)
Sep 02, 2005 67.98 68.68 67.98 68.14 1,476,032 -0.03(-0.05%)
Sep 01, 2005 68.94 69.40 67.81 68.18 2,650,549 -0.75(-1.09%)
Aug 31, 2005 69.09 69.40 68.30 68.93 2,646,886 +0.06(+0.09%)
Aug 30, 2005 69.58 69.58 68.20 68.87 2,490,103 -0.70(-1.01%)
Aug 29, 2005 69.14 69.73 68.41 69.57 1,946,737 +0.44(+0.64%)
Aug 26, 2005 69.79 70.03 68.82 69.13 1,636,242 -0.65(-0.93%)
Aug 25, 2005 69.94 70.12 69.47 69.78 1,426,528 +0.06(+0.08%)
Aug 24, 2005 69.53 70.89 69.45 69.73 2,037,002 -0.11(-0.16%)
Aug 23, 2005 71.15 71.16 69.83 69.84 1,948,745 -1.13(-1.59%)
Aug 22, 2005 71.75 71.94 70.65 70.96 1,769,159 -0.79(-1.10%)
Aug 19, 2005 72.03 72.06 71.36 71.75 1,102,091 +0.07(+0.09%)
Aug 18, 2005 71.05 72.20 70.81 71.68 1,785,936 +0.41(+0.58%)
Aug 17, 2005 71.32 71.60 70.56 71.27 2,750,148 -0.14(-0.19%)
Aug 16, 2005 71.82 72.32 71.26 71.40 2,917,565 -0.59(-0.82%)
Aug 15, 2005 71.56 72.32 71.15 71.99 1,006,863 +0.35(+0.48%)
Aug 12, 2005 71.86 71.96 71.39 71.65 1,472,842 -0.59(-0.82%)
Aug 11, 2005 71.78 72.53 71.65 72.24 1,598,788 +0.47(+0.65%)
Aug 10, 2005 71.81 73.21 71.64 71.77 2,831,080 +0.14(+0.20%)
Aug 09, 2005 71.82 72.11 71.54 71.63 1,625,726 -0.02(-0.02%)
Aug 08, 2005 71.94 72.07 71.36 71.65 1,775,775 +0.04(+0.06%)
Aug 05, 2005 71.95 72.24 71.44 71.60 1,884,708 -0.34(-0.47%)
Aug 04, 2005 71.44 72.08 71.36 71.94 1,885,299 +0.30(+0.41%)
Aug 03, 2005 72.15 72.15 71.14 71.65 2,263,493 -0.72(-0.99%)
Aug 02, 2005 71.73 72.44 71.43 72.37 1,564,289 +0.63(+0.87%)
Aug 01, 2005 71.22 71.99 71.10 71.74 1,333,308 +0.57(+0.80%)
Jul 29, 2005 72.20 72.48 71.17 71.17 1,456,774 -1.21(-1.67%)
Jul 28, 2005 71.87 72.58 71.70 72.38 1,328,228 +0.71(+0.99%)
Jul 27, 2005 71.79 72.39 71.49 71.67 1,844,420 +0.03(+0.04%)
Jul 26, 2005 71.10 71.93 70.36 71.65 1,653,964 +0.63(+0.89%)
Jul 25, 2005 71.88 72.19 70.96 71.01 2,361,202 -1.02(-1.41%)
Jul 22, 2005 72.29 72.29 71.20 72.03 1,922,634 +0.11(+0.15%)
Jul 21, 2005 71.54 72.69 70.77 71.92 3,440,255 +0.52(+0.72%)
Jul 20, 2005 69.18 71.73 69.11 71.40 3,617,124 +1.86(+2.68%)
Jul 19, 2005 69.91 70.21 69.45 69.54 2,244,944 +0.04(+0.06%)
Jul 18, 2005 70.20 70.28 69.47 69.50 1,375,133 -0.79(-1.12%)
Jul 15, 2005 70.76 70.76 69.90 70.28 1,722,727 -0.30(-0.43%)
Jul 14, 2005 70.76 71.30 70.34 70.59 2,124,550 -0.08(-0.11%)
Jul 13, 2005 70.00 70.83 69.66 70.67 1,566,179 +0.67(+0.96%)
Jul 12, 2005 70.91 70.91 69.93 70.00 2,027,078 -0.89(-1.25%)
Jul 11, 2005 71.31 71.52 70.61 70.89 2,480,533 -0.18(-0.25%)
Jul 08, 2005 70.20 71.52 69.91 71.06 2,736,915 +0.96(+1.38%)
Jul 07, 2005 68.98 70.31 68.13 70.10 2,116,635 +0.45(+0.64%)
Jul 06, 2005 69.98 70.19 69.55 69.65 2,211,154 -0.60(-0.86%)
Jul 05, 2005 69.40 70.51 68.81 70.25 3,000,742 +0.64(+0.92%)
Jul 01, 2005 68.97 69.95 68.88 69.61 2,432,446 +1.04(+1.52%)
Jun 30, 2005 70.55 70.55 68.54 68.57 3,205,730 -1.52(-2.16%)
Jun 29, 2005 69.57 70.56 69.16 70.08 5,163,927 +1.05(+1.52%)
Jun 28, 2005 68.01 69.15 68.01 69.03 2,956,318 +1.22(+1.80%)
Jun 27, 2005 67.80 68.60 67.40 67.81 2,955,609 +0.02(+0.02%)
Jun 24, 2005 68.98 68.98 67.33 67.80 6,014,716 -0.57(-0.83%)
Jun 23, 2005 72.58 72.58 68.22 68.36 14,221,447 -6.22(-8.34%)
Jun 22, 2005 74.85 75.15 73.85 74.58 1,336,380 -0.09(-0.12%)
Jun 21, 2005 74.74 74.99 73.97 74.68 2,621,839 +0.35(+0.47%)
Jun 20, 2005 74.05 74.65 73.22 74.33 2,597,382 +0.42(+0.57%)
Jun 17, 2005 74.08 74.20 73.41 73.91 1,926,533 +0.52(+0.70%)
Jun 16, 2005 73.21 73.52 72.47 73.39 1,946,146 +0.33(+0.45%)
Jun 15, 2005 72.77 73.31 71.86 73.06 2,874,677 +0.97(+1.35%)
Jun 14, 2005 73.56 73.59 71.99 72.09 2,468,954 -1.29(-1.76%)
Jun 13, 2005 73.13 74.23 72.45 73.38 2,048,463 +0.22(+0.30%)
Jun 10, 2005 73.88 74.14 73.14 73.16 3,609,326 -1.00(-1.35%)
Jun 09, 2005 75.33 75.34 72.26 74.16 7,078,291 -1.76(-2.32%)
Jun 08, 2005 76.26 76.32 75.70 75.92 2,380,224 -0.22(-0.29%)
Jun 07, 2005 76.96 77.22 76.11 76.14 1,842,057 -0.46(-0.60%)
Jun 06, 2005 76.65 76.91 76.28 76.60 1,219,413 -0.16(-0.21%)
Jun 03, 2005 76.89 77.39 76.54 76.76 1,317,831 -0.47(-0.61%)
Jun 02, 2005 76.35 77.36 76.07 77.23 1,409,632 +0.90(+1.18%)
Jun 01, 2005 75.59 76.77 75.07 76.34 2,149,598 +0.65(+0.86%)
May 31, 2005 76.08 76.21 75.19 75.68 1,723,908 -0.39(-0.51%)
May 27, 2005 76.46 76.57 75.72 76.07 1,372,297 -0.38(-0.50%)
May 26, 2005 75.52 76.79 75.33 76.45 1,779,438 +1.38(+1.84%)
May 25, 2005 75.06 75.24 74.56 75.07 1,421,447 +0.02(+0.02%)
May 24, 2005 75.10 75.26 74.03 75.06 2,238,682 -0.04(-0.06%)
May 23, 2005 74.88 76.03 74.75 75.10 1,551,411 +0.36(+0.48%)
May 20, 2005 75.73 75.79 74.38 74.74 1,452,048 -0.77(-1.02%)
May 19, 2005 75.42 75.91 74.83 75.52 998,238 +0.09(+0.12%)
May 18, 2005 74.27 75.68 73.99 75.42 1,555,428 +1.34(+1.81%)
May 17, 2005 72.79 74.29 72.45 74.08 1,628,798 +0.90(+1.23%)
May 16, 2005 71.93 73.23 71.84 73.19 2,137,311 +1.57(+2.20%)
May 13, 2005 72.23 72.36 71.11 71.61 2,518,340 -0.62(-0.86%)
May 12, 2005 74.14 74.19 71.70 72.23 2,468,718 -1.91(-2.58%)
May 11, 2005 74.18 75.03 73.53 74.14 2,718,012 +0.97(+1.33%)
May 10, 2005 73.81 74.04 73.01 73.17 1,889,198 -1.03(-1.39%)
May 09, 2005 73.68 74.52 73.38 74.20 1,574,332 +0.82(+1.12%)
May 06, 2005 73.93 74.14 73.09 73.38 1,072,436 -0.41(-0.56%)
May 05, 2005 73.25 74.14 73.23 73.80 1,704,768 +0.55(+0.75%)
May 04, 2005 72.03 73.31 71.61 73.25 1,893,451 +1.41(+1.96%)
May 03, 2005 72.70 72.94 71.81 71.84 1,674,167 -0.95(-1.30%)
May 02, 2005 71.77 72.79 71.60 72.79 1,910,583 +0.89(+1.24%)
Apr 29, 2005 71.10 71.90 70.62 71.90 1,488,910 +1.09(+1.54%)
Apr 28, 2005 71.34 72.04 70.77 70.81 1,719,182 -1.21(-1.68%)
Apr 27, 2005 71.52 72.37 70.47 72.02 2,391,094 +0.39(+0.54%)
Apr 26, 2005 72.87 73.15 71.54 71.63 2,102,575 -1.13(-1.56%)
Apr 25, 2005 72.47 73.63 72.47 72.76 1,562,399 +0.30(+0.42%)
Apr 22, 2005 73.21 73.63 71.99 72.46 2,806,978 -1.26(-1.71%)
Apr 21, 2005 71.89 73.88 71.56 73.72 2,917,092 +2.89(+4.07%)
Apr 20, 2005 71.73 71.83 70.34 70.83 2,987,273 -1.15(-1.60%)
Apr 19, 2005 71.83 72.29 71.10 71.99 2,271,764 +0.25(+0.34%)
Apr 18, 2005 71.27 72.38 70.46 71.74 2,888,737 +0.69(+0.96%)
Apr 15, 2005 72.58 73.37 70.53 71.05 4,909,671 -1.89(-2.59%)
Apr 14, 2005 75.54 75.70 72.51 72.94 4,296,006 -2.60(-3.44%)
Apr 13, 2005 77.37 77.38 75.00 75.54 2,260,658 -2.18(-2.80%)
Apr 12, 2005 76.60 77.90 75.42 77.72 2,581,904 +0.96(+1.25%)
Apr 11, 2005 77.36 77.83 76.68 76.76 1,608,004 -0.28(-0.36%)
Apr 08, 2005 78.51 78.52 76.89 77.04 1,814,883 -1.60(-2.03%)
Apr 07, 2005 78.76 78.97 77.87 78.64 1,692,717 -0.17(-0.21%)
Apr 06, 2005 78.63 79.59 78.40 78.81 1,061,448 +0.19(+0.24%)
Apr 05, 2005 78.60 79.19 78.33 78.62 948,143 +0.01(+0.01%)
Apr 04, 2005 78.16 78.88 77.45 78.61 1,621,591 +0.45(+0.57%)
Apr 01, 2005 79.62 80.38 77.88 78.16 2,954,309 -1.35(-1.70%)
Mar 31, 2005 80.25 80.53 79.19 79.52 1,603,042 -0.89(-1.11%)
Mar 30, 2005 79.14 80.56 79.14 80.41 1,307,434 +1.52(+1.92%)
Mar 29, 2005 79.65 79.95 78.62 78.89 2,076,464 -1.18(-1.47%)
Mar 28, 2005 79.57 80.47 79.57 80.07 1,247,532 +0.60(+0.76%)
Mar 24, 2005 79.76 80.26 79.43 79.47 1,275,770 +0.02(+0.02%)
Mar 23, 2005 79.31 79.77 78.50 79.45 1,798,696 -0.66(-0.82%)
Mar 22, 2005 80.36 81.67 80.11 80.11 1,803,304 -0.14(-0.18%)
Mar 21, 2005 80.83 81.25 79.54 80.25 2,269,401 -1.11(-1.36%)
Mar 18, 2005 82.04 82.25 80.59 81.36 3,976,768 -0.60(-0.73%)
Mar 17, 2005 81.25 83.27 80.42 81.96 3,312,536 -0.08(-0.09%)
Mar 16, 2005 83.55 83.88 81.56 82.04 2,754,638 -1.44(-1.72%)
Mar 15, 2005 85.27 85.64 83.47 83.48 2,244,708 -1.65(-1.94%)
Mar 14, 2005 84.99 85.40 84.21 85.13 2,001,321 +0.72(+0.85%)
Mar 11, 2005 83.89 84.80 83.66 84.41 1,197,555 +0.52(+0.62%)
Mar 10, 2005 84.13 84.38 83.37 83.89 1,490,092 -0.38(-0.45%)
Mar 09, 2005 84.85 84.98 84.25 84.28 1,177,470 -0.98(-1.15%)
Mar 08, 2005 85.49 85.94 85.07 85.26 1,158,684 -0.69(-0.81%)
Mar 07, 2005 84.36 86.22 84.08 85.95 2,108,364 +1.65(+1.96%)
Mar 04, 2005 83.08 84.63 83.06 84.30 1,496,117 +1.41(+1.71%)
Mar 03, 2005 82.35 82.97 81.88 82.89 1,592,054 +0.65(+0.79%)
Mar 02, 2005 82.52 82.82 81.90 82.24 1,391,556 -0.80(-0.96%)
Mar 01, 2005 82.81 83.21 82.63 83.03 1,339,806 +0.27(+0.33%)
Feb 28, 2005 83.17 83.72 82.29 82.76 1,778,847 -0.56(-0.67%)
Feb 25, 2005 82.68 83.49 82.47 83.32 1,448,503 +0.61(+0.74%)
Feb 24, 2005 81.77 82.81 81.17 82.71 1,127,257 +0.91(+1.12%)
Feb 23, 2005 80.95 82.17 80.95 81.80 1,310,742 +0.85(+1.05%)
Feb 22, 2005 82.13 82.39 80.86 80.95 1,422,629 -1.45(-1.76%)
Feb 18, 2005 82.78 83.11 81.96 82.40 1,202,399 -0.34(-0.41%)
Feb 17, 2005 83.07 83.29 82.07 82.73 1,208,898 -0.51(-0.61%)
Feb 16, 2005 82.18 83.46 81.95 83.24 1,612,376 +0.99(+1.20%)
Feb 15, 2005 81.91 82.27 81.24 82.25 1,573,741 +0.74(+0.90%)
Feb 14, 2005 82.73 82.74 81.16 81.52 2,810,758 -1.44(-1.73%)
Feb 11, 2005 81.87 83.43 81.74 82.95 1,656,327 +1.30(+1.60%)
Feb 10, 2005 81.99 82.27 81.38 81.65 1,430,426 -0.17(-0.21%)
Feb 09, 2005 81.66 82.44 81.52 81.82 2,336,273 -0.10(-0.12%)
Feb 08, 2005 81.34 81.97 80.49 81.92 3,118,654 +0.58(+0.72%)
Feb 07, 2005 81.41 81.75 81.09 81.34 1,614,739 -0.22(-0.27%)
Feb 04, 2005 80.24 81.56 80.02 81.56 4,141,468 +1.63(+2.04%)
Feb 03, 2005 80.76 80.76 79.64 79.92 2,351,396 -0.83(-1.03%)
Feb 02, 2005 80.83 81.19 80.49 80.75 1,870,767 -0.26(-0.32%)
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.