Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 66.10 66.21 65.27 65.29 3,440,000 -0.18(-0.27%)
Jan 28, 2005 65.75 66.20 65.00 65.47 2,925,900 -0.33(-0.50%)
Jan 27, 2005 65.90 66.23 65.59 65.80 2,949,700 +0.15(+0.23%)
Jan 26, 2005 65.97 66.01 65.20 65.65 3,605,600 -0.22(-0.33%)
Jan 25, 2005 66.52 66.90 65.86 65.87 3,630,400 -0.69(-1.04%)
Jan 24, 2005 67.15 67.30 66.50 66.56 3,998,800 -0.14(-0.21%)
Jan 21, 2005 67.90 67.96 66.70 66.70 3,263,100 -1.27(-1.87%)
Jan 20, 2005 69.05 69.05 67.88 67.97 3,841,500 -1.44(-2.07%)
Jan 19, 2005 70.00 70.00 69.35 69.41 2,469,300 -0.72(-1.03%)
Jan 18, 2005 69.99 70.20 69.40 70.13 2,895,900 +0.14(+0.20%)
Jan 14, 2005 70.03 70.11 69.45 69.99 2,301,100 -0.12(-0.17%)
Jan 13, 2005 70.72 70.88 70.10 70.11 2,028,500 -0.51(-0.72%)
Jan 12, 2005 71.18 71.18 70.45 70.62 2,183,700 -0.37(-0.52%)
Jan 11, 2005 71.50 71.58 70.95 70.99 2,705,900 -0.51(-0.71%)
Jan 10, 2005 71.72 71.99 71.35 71.50 2,049,900 -0.21(-0.29%)
Jan 07, 2005 71.85 72.14 71.25 71.71 1,717,300 -0.04(-0.06%)
Jan 06, 2005 71.50 71.96 71.48 71.75 2,273,200 +0.47(+0.66%)
Jan 05, 2005 72.15 72.17 71.10 71.28 2,783,200 -0.57(-0.79%)
Jan 04, 2005 73.20 73.25 71.85 71.85 2,496,300 -1.14(-1.56%)
Jan 03, 2005 73.60 73.91 72.98 72.99 2,100,600 -0.71(-0.96%)
Dec 31, 2004 73.40 74.20 73.25 73.70 1,631,800 +0.31(+0.42%)
Dec 30, 2004 72.69 73.59 72.62 73.39 2,049,900 +0.70(+0.96%)
Dec 29, 2004 72.49 72.69 71.94 72.69 1,797,300 +0.20(+0.28%)
Dec 28, 2004 72.10 72.49 71.85 72.49 1,759,300 +0.70(+0.98%)
Dec 27, 2004 71.67 72.53 71.33 71.79 1,396,400 +0.02(+0.03%)
Dec 23, 2004 72.40 72.41 71.27 71.77 2,560,400 -0.67(-0.92%)
Dec 22, 2004 72.25 73.18 72.06 72.44 4,425,800 +0.64(+0.89%)
Dec 21, 2004 70.49 72.14 70.48 71.80 10,055,800 +1.31(+1.86%)
Dec 20, 2004 70.35 70.60 69.79 70.49 12,348,000 +0.23(+0.33%)
Dec 17, 2004 70.55 70.78 69.91 70.26 3,418,900 -0.49(-0.69%)
Dec 16, 2004 69.76 70.99 69.25 70.75 4,301,400 +0.99(+1.42%)
Dec 15, 2004 68.70 69.76 67.91 69.76 2,607,200 +1.00(+1.45%)
Dec 14, 2004 68.75 68.83 68.29 68.76 2,585,600 +0.20(+0.29%)
Dec 13, 2004 68.70 68.74 68.12 68.56 1,922,500 +0.31(+0.45%)
Dec 10, 2004 69.00 70.29 67.16 68.25 1,728,700 -0.42(-0.61%)
Dec 09, 2004 68.55 68.67 67.40 68.67 1,687,600 +0.04(+0.06%)
Dec 08, 2004 68.39 68.85 68.10 68.63 1,285,100 +0.24(+0.35%)
Dec 07, 2004 69.42 69.42 68.36 68.39 1,633,900 -0.78(-1.13%)
Dec 06, 2004 69.50 69.87 69.16 69.17 1,519,500 -0.57(-0.82%)
Dec 03, 2004 69.20 69.92 69.12 69.74 1,252,200 +0.47(+0.68%)
Dec 02, 2004 69.05 69.54 68.55 69.27 1,368,300 +0.31(+0.45%)
Dec 01, 2004 68.29 69.99 68.29 68.96 3,286,400 +0.70(+1.03%)
Nov 30, 2004 67.00 68.30 66.61 68.26 1,646,700 +1.27(+1.90%)
Nov 29, 2004 67.62 67.68 66.90 66.99 1,364,800 -0.56(-0.83%)
Nov 26, 2004 67.50 67.88 67.50 67.55 453,500 -0.08(-0.12%)
Nov 24, 2004 67.69 67.97 67.24 67.63 1,249,300 +0.33(+0.49%)
Nov 23, 2004 68.10 68.11 66.75 67.30 1,562,200 -1.04(-1.52%)
Nov 22, 2004 67.93 68.50 67.68 68.34 1,771,600 +0.48(+0.71%)
Nov 19, 2004 68.69 68.80 67.54 67.86 1,231,200 -0.82(-1.19%)
Nov 18, 2004 68.77 69.13 68.51 68.68 1,287,100 -0.09(-0.13%)
Nov 17, 2004 68.60 69.48 68.50 68.77 1,394,000 +0.67(+0.98%)
Nov 16, 2004 67.60 68.46 65.51 68.10 2,835,300 -0.80(-1.16%)
Nov 15, 2004 69.30 69.40 68.35 68.90 1,523,800 -0.40(-0.58%)
Nov 12, 2004 68.66 69.50 68.33 69.30 1,913,500 +0.65(+0.95%)
Nov 11, 2004 67.60 68.85 67.48 68.65 1,670,000 +1.35(+2.01%)
Nov 10, 2004 67.60 67.65 66.86 67.30 2,011,800 +0.09(+0.13%)
Nov 09, 2004 67.73 67.89 67.11 67.21 1,438,700 -0.27(-0.40%)
Nov 08, 2004 67.33 68.00 67.27 67.48 1,326,400 +0.30(+0.45%)
Nov 05, 2004 66.85 67.42 66.45 67.18 1,532,300 +0.71(+1.07%)
Nov 04, 2004 65.92 66.54 65.65 66.47 2,689,700 +0.48(+0.73%)
Nov 03, 2004 67.24 67.24 65.46 65.99 3,547,100 -1.25(-1.86%)
Nov 02, 2004 66.02 67.58 66.00 67.24 2,683,000 +0.59(+0.89%)
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.