Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 65.81 66.05 64.05 64.92 5,119,200 -0.15(-0.23%)
Feb 25, 2005 64.80 65.31 64.56 65.07 7,171,000 +1.22(+1.91%)
Feb 24, 2005 64.32 64.44 63.50 63.85 4,062,900 -0.05(-0.08%)
Feb 23, 2005 63.54 64.08 63.32 63.90 3,063,000 +0.38(+0.60%)
Feb 22, 2005 63.51 64.19 63.36 63.52 4,297,500 +0.32(+0.51%)
Feb 18, 2005 63.00 63.65 62.87 63.20 4,141,900 +0.21(+0.33%)
Feb 17, 2005 63.82 63.99 62.98 62.99 4,168,900 -0.28(-0.44%)
Feb 16, 2005 62.27 63.27 62.17 63.27 4,433,700 +0.81(+1.30%)
Feb 15, 2005 62.05 62.53 62.05 62.46 3,004,000 +0.21(+0.34%)
Feb 14, 2005 62.20 62.51 62.02 62.25 2,454,400 +0.05(+0.08%)
Feb 11, 2005 61.68 62.46 61.65 62.20 3,873,400 +0.03(+0.05%)
Feb 10, 2005 61.65 62.45 61.59 62.17 5,436,800 +1.18(+1.93%)
Feb 09, 2005 60.73 61.34 60.67 60.99 3,476,500 -0.04(-0.07%)
Feb 08, 2005 60.42 61.20 60.28 61.03 5,044,300 +0.26(+0.43%)
Feb 07, 2005 60.85 61.07 60.45 60.77 3,169,600 -0.11(-0.18%)
Feb 04, 2005 60.66 61.08 60.57 60.88 3,492,600 +0.39(+0.64%)
Feb 03, 2005 60.22 60.53 59.98 60.49 3,285,900 -0.16(-0.26%)
Feb 02, 2005 60.82 61.03 60.62 60.65 2,649,400 +0.14(+0.23%)
Feb 01, 2005 60.10 60.63 59.95 60.51 3,123,300 +0.89(+1.49%)
Jan 31, 2005 59.15 59.95 59.02 59.62 3,121,700 +0.14(+0.24%)
Jan 28, 2005 59.80 59.85 59.37 59.48 2,919,800 -0.72(-1.20%)
Jan 27, 2005 59.84 60.39 59.75 60.20 3,370,600 +0.30(+0.50%)
Jan 26, 2005 59.55 60.13 59.42 59.90 5,877,300 +1.22(+2.08%)
Jan 25, 2005 58.51 58.74 58.23 58.68 2,899,200 +0.38(+0.65%)
Jan 24, 2005 58.41 58.67 58.26 58.30 2,450,400 +0.75(+1.30%)
Jan 21, 2005 57.43 57.78 57.35 57.55 2,297,300 +0.17(+0.30%)
Jan 20, 2005 57.38 57.70 57.22 57.38 1,911,400 -0.73(-1.26%)
Jan 19, 2005 58.51 58.51 58.05 58.11 1,827,200 +0.17(+0.29%)
Jan 18, 2005 57.87 58.23 57.78 57.94 2,832,000 +0.00(+0.00%)
Jan 14, 2005 58.02 58.17 57.63 57.94 2,153,900 +0.14(+0.24%)
Jan 13, 2005 57.45 58.20 57.44 57.80 2,459,500 +0.00(+0.00%)
Jan 12, 2005 57.25 57.84 57.20 57.80 2,387,600 +0.80(+1.40%)
Jan 11, 2005 57.22 57.30 56.99 57.00 1,997,000 -0.18(-0.31%)
Jan 10, 2005 57.20 57.61 57.02 57.18 2,599,300 -0.05(-0.09%)
Jan 07, 2005 58.01 58.01 56.92 57.23 3,438,000 -0.02(-0.03%)
Jan 06, 2005 56.96 57.72 56.82 57.25 3,173,800 +0.55(+0.97%)
Jan 05, 2005 57.35 57.37 56.63 56.70 3,451,000 +0.09(+0.16%)
Jan 04, 2005 57.12 57.38 56.60 56.61 2,742,800 -0.51(-0.89%)
Jan 03, 2005 58.05 58.10 56.90 57.12 2,544,300 -1.28(-2.19%)
Dec 31, 2004 58.70 58.84 58.40 58.40 1,322,800 -0.33(-0.56%)
Dec 30, 2004 58.75 59.00 58.57 58.73 1,198,300 -0.19(-0.32%)
Dec 29, 2004 58.50 59.04 58.50 58.92 1,745,000 +0.09(+0.15%)
Dec 28, 2004 58.85 59.10 58.73 58.83 1,529,200 +0.18(+0.31%)
Dec 27, 2004 58.78 59.00 58.51 58.65 1,405,100 -0.23(-0.39%)
Dec 23, 2004 58.31 58.98 58.28 58.88 1,703,600 +0.10(+0.17%)
Dec 22, 2004 59.03 59.13 58.43 58.78 1,945,900 -0.25(-0.42%)
Dec 21, 2004 58.87 59.13 58.56 59.03 1,932,000 +0.24(+0.41%)
Dec 20, 2004 58.93 59.12 58.74 58.79 1,830,800 +0.43(+0.74%)
Dec 17, 2004 58.10 58.45 57.96 58.36 2,058,900 +0.16(+0.27%)
Dec 16, 2004 58.95 59.00 58.01 58.20 2,752,500 -1.20(-2.02%)
Dec 15, 2004 59.03 59.49 58.74 59.40 2,356,100 +0.35(+0.59%)
Dec 14, 2004 58.68 59.08 58.66 59.05 1,870,800 -0.09(-0.15%)
Dec 13, 2004 58.35 59.15 58.30 59.14 3,467,500 +0.78(+1.34%)
Dec 10, 2004 58.75 58.94 58.31 58.36 2,532,400 -0.80(-1.35%)
Dec 09, 2004 58.80 59.30 58.46 59.16 2,209,900 +0.06(+0.10%)
Dec 08, 2004 58.37 59.11 57.93 59.10 3,769,600 -0.16(-0.27%)
Dec 07, 2004 60.40 60.49 59.20 59.26 2,734,900 -0.64(-1.07%)
Dec 06, 2004 59.95 60.03 59.64 59.90 3,037,200 +0.51(+0.86%)
Dec 03, 2004 59.40 59.66 59.12 59.39 3,165,000 +0.19(+0.32%)
Dec 02, 2004 60.22 60.23 59.19 59.20 4,094,900 -1.72(-2.82%)
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.