Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 79.90 80.03 78.97 79.48 1,641,562 -0.41(-0.51%)
May 27, 2005 80.30 80.41 79.52 79.89 1,306,747 -0.40(-0.50%)
May 26, 2005 79.30 80.65 79.11 80.29 1,694,440 +1.45(+1.84%)
May 25, 2005 78.82 79.02 78.30 78.84 1,353,549 +0.02(+0.02%)
May 24, 2005 78.87 79.04 77.75 78.82 2,131,747 -0.04(-0.06%)
May 23, 2005 78.64 79.85 78.50 78.87 1,477,305 +0.37(+0.48%)
May 20, 2005 79.53 79.60 78.11 78.49 1,382,688 -0.81(-1.02%)
May 19, 2005 79.21 79.72 78.58 79.30 950,556 +0.10(+0.12%)
May 18, 2005 78.00 79.47 77.70 79.21 1,481,130 +1.40(+1.81%)
May 17, 2005 76.44 78.01 76.09 77.80 1,550,996 +0.94(+1.23%)
May 16, 2005 75.53 76.90 75.45 76.86 2,035,218 +1.65(+2.20%)
May 13, 2005 75.85 75.99 74.68 75.21 2,398,047 -0.65(-0.86%)
May 12, 2005 77.86 77.91 75.29 75.85 2,350,795 -2.01(-2.58%)
May 11, 2005 77.90 78.80 77.22 77.86 2,588,181 +1.02(+1.33%)
May 10, 2005 77.51 77.76 76.67 76.84 1,798,957 -1.08(-1.39%)
May 09, 2005 77.37 78.26 77.06 77.93 1,499,131 +0.86(+1.12%)
May 06, 2005 77.64 77.85 76.75 77.06 1,021,209 -0.44(-0.56%)
May 05, 2005 76.92 77.86 76.90 77.50 1,623,336 +0.58(+0.75%)
May 04, 2005 75.64 76.98 75.21 76.92 1,803,007 +1.48(+1.96%)
May 03, 2005 76.35 76.60 75.41 75.45 1,594,198 -1.00(-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.