Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 86.66 87.00 86.60 86.96 299,500 +0.30(+0.35%)
Jun 29, 2005 86.92 86.92 86.53 86.66 350,300 -0.03(-0.03%)
Jun 28, 2005 86.95 86.95 86.66 86.69 168,000 -0.37(-0.42%)
Jun 27, 2005 87.06 87.14 86.98 87.06 881,700 +0.07(+0.08%)
Jun 24, 2005 86.99 87.05 86.89 86.99 67,500 +0.21(+0.24%)
Jun 23, 2005 86.75 86.82 86.62 86.78 169,200 -0.09(-0.10%)
Jun 22, 2005 86.63 86.95 86.45 86.87 487,300 +0.65(+0.75%)
Jun 21, 2005 86.05 86.25 85.99 86.22 217,900 +0.27(+0.31%)
Jun 20, 2005 85.82 85.95 85.74 85.95 178,800 -0.13(-0.15%)
Jun 17, 2005 86.03 86.18 85.94 86.08 149,000 -0.10(-0.12%)
Jun 16, 2005 85.87 86.19 85.77 86.18 215,700 +0.27(+0.31%)
Jun 15, 2005 85.80 85.91 85.70 85.91 118,000 -0.03(-0.03%)
Jun 14, 2005 86.03 86.03 85.81 85.94 301,500 -0.10(-0.12%)
Jun 13, 2005 86.13 86.17 85.97 86.04 276,400 -0.23(-0.27%)
Jun 10, 2005 86.55 86.55 86.26 86.27 200,900 -0.55(-0.63%)
Jun 09, 2005 86.66 86.85 86.46 86.82 783,400 -0.05(-0.06%)
Jun 08, 2005 87.01 87.03 86.84 86.87 104,600 -0.16(-0.18%)
Jun 07, 2005 87.02 87.10 86.78 87.03 111,200 +0.25(+0.29%)
Jun 06, 2005 86.62 86.84 86.53 86.78 311,700 +0.23(+0.27%)
Jun 03, 2005 87.48 87.49 86.55 86.55 245,300 -0.50(-0.57%)
Jun 02, 2005 87.01 87.18 86.96 87.05 154,500 -0.03(-0.03%)
Jun 01, 2005 86.71 87.13 86.65 87.08 781,400 +0.27(+0.31%)
May 31, 2005 86.61 86.81 86.61 86.81 122,600 +0.45(+0.52%)
May 27, 2005 86.34 86.42 86.22 86.36 69,600 +0.09(+0.10%)
May 26, 2005 86.22 86.43 86.17 86.27 181,400 +0.05(+0.06%)
May 25, 2005 86.70 86.70 86.21 86.22 150,000 -0.31(-0.36%)
May 24, 2005 86.53 86.58 86.32 86.53 188,900 +0.23(+0.27%)
May 23, 2005 86.05 86.37 86.02 86.30 163,800 +0.39(+0.45%)
May 20, 2005 85.92 85.97 85.83 85.91 70,400 -0.01(-0.01%)
May 19, 2005 86.14 86.23 85.92 85.92 116,200 -0.26(-0.30%)
May 18, 2005 86.28 86.30 86.06 86.18 93,000 +0.28(+0.33%)
May 17, 2005 85.93 86.01 85.87 85.90 112,800 +0.11(+0.13%)
May 16, 2005 85.90 85.92 85.75 85.79 111,900 +0.01(+0.01%)
May 13, 2005 85.76 85.90 85.63 85.78 214,400 +0.22(+0.26%)
May 12, 2005 85.30 85.62 85.20 85.56 546,800 +0.08(+0.09%)
May 11, 2005 85.53 85.70 85.42 85.48 408,600 +0.11(+0.13%)
May 10, 2005 85.17 85.39 85.16 85.37 101,300 +0.30(+0.35%)
May 09, 2005 85.03 85.09 84.95 85.07 32,900 -0.01(-0.01%)
May 06, 2005 85.18 85.28 84.99 85.08 591,000 -0.61(-0.71%)
May 05, 2005 85.52 85.80 85.36 85.69 108,000 +0.27(+0.32%)
May 04, 2005 85.25 85.50 85.20 85.42 114,500 -0.02(-0.02%)
May 03, 2005 85.39 85.51 85.18 85.44 259,200 +0.11(+0.13%)
May 02, 2005 85.31 85.38 85.13 85.33 141,400 -0.18(-0.21%)
Apr 29, 2005 85.60 85.88 85.48 85.51 174,200 -0.31(-0.36%)
Apr 28, 2005 85.43 85.82 85.37 85.82 103,300 +0.52(+0.61%)
Apr 27, 2005 85.28 85.45 85.18 85.30 123,700 +0.26(+0.31%)
Apr 26, 2005 85.19 85.20 84.86 85.04 119,600 -0.04(-0.05%)
Apr 25, 2005 85.07 85.12 85.00 85.08 79,100 +0.00(+0.00%)
Apr 22, 2005 85.01 85.14 84.88 85.08 74,800 +0.36(+0.42%)
Apr 21, 2005 85.00 85.17 84.71 84.72 565,200 -0.61(-0.71%)
Apr 20, 2005 84.88 85.38 84.88 85.33 229,300 -0.05(-0.06%)
Apr 19, 2005 84.96 85.38 84.94 85.38 112,600 +0.49(+0.58%)
Apr 18, 2005 85.13 85.16 84.87 84.89 326,100 -0.18(-0.21%)
Apr 15, 2005 84.72 85.07 84.51 85.07 177,900 +0.55(+0.65%)
Apr 14, 2005 84.38 84.52 84.25 84.52 194,700 +0.22(+0.26%)
Apr 13, 2005 84.37 84.43 84.10 84.30 171,500 +0.04(+0.05%)
Apr 12, 2005 83.70 84.27 83.63 84.26 146,100 +0.44(+0.52%)
Apr 11, 2005 83.55 83.82 83.49 83.82 41,900 +0.25(+0.30%)
Apr 08, 2005 83.45 83.58 83.31 83.57 86,300 +0.09(+0.11%)
Apr 07, 2005 83.83 84.00 83.46 83.48 196,500 -0.32(-0.38%)
Apr 06, 2005 83.73 83.80 83.69 83.80 51,200 +0.25(+0.30%)
Apr 05, 2005 83.55 83.65 83.44 83.55 75,100 +0.01(+0.01%)
Apr 04, 2005 83.49 83.79 83.47 83.54 135,900 -0.04(-0.05%)
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.