Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 81.06 81.08 80.95 81.02 502,900 -0.05(-0.06%)
Feb 25, 2005 81.11 81.11 81.05 81.07 595,100 -0.04(-0.05%)
Feb 24, 2005 81.13 81.17 81.08 81.11 223,400 -0.02(-0.02%)
Feb 23, 2005 81.14 81.20 81.13 81.13 727,500 -0.01(-0.01%)
Feb 22, 2005 81.11 81.17 81.11 81.14 177,600 +0.03(+0.04%)
Feb 18, 2005 81.17 81.19 81.10 81.11 199,100 -0.11(-0.14%)
Feb 17, 2005 81.18 81.23 81.15 81.22 443,800 +0.04(+0.05%)
Feb 16, 2005 81.22 81.26 81.14 81.18 163,100 -0.04(-0.05%)
Feb 15, 2005 81.19 81.24 81.19 81.22 261,000 +0.01(+0.01%)
Feb 14, 2005 81.25 81.25 81.18 81.21 640,700 -0.04(-0.05%)
Feb 11, 2005 81.30 81.32 81.22 81.25 298,600 -0.04(-0.05%)
Feb 10, 2005 81.34 81.34 81.26 81.29 506,500 -0.06(-0.07%)
Feb 09, 2005 81.24 81.37 81.24 81.35 415,000 +0.15(+0.18%)
Feb 08, 2005 81.21 81.23 81.17 81.20 154,400 -0.03(-0.04%)
Feb 07, 2005 81.24 81.25 81.19 81.23 345,700 -0.02(-0.02%)
Feb 04, 2005 81.25 81.30 81.20 81.25 451,400 +0.07(+0.09%)
Feb 03, 2005 81.15 81.20 81.15 81.18 270,700 -0.04(-0.05%)
Feb 02, 2005 81.23 81.27 81.20 81.22 179,400 -0.03(-0.04%)
Feb 01, 2005 81.24 81.28 81.22 81.25 215,200 -0.15(-0.18%)
Jan 31, 2005 81.40 81.41 81.34 81.40 179,500 -0.01(-0.01%)
Jan 28, 2005 81.40 81.45 81.39 81.41 101,400 +0.04(+0.05%)
Jan 27, 2005 81.37 81.38 81.33 81.37 273,700 -0.02(-0.02%)
Jan 26, 2005 81.38 81.44 81.37 81.39 114,100 -0.03(-0.04%)
Jan 25, 2005 81.43 81.43 81.36 81.42 219,300 -0.03(-0.04%)
Jan 24, 2005 81.49 81.49 81.40 81.45 325,700 -0.05(-0.06%)
Jan 21, 2005 81.40 81.50 81.40 81.50 188,000 +0.08(+0.10%)
Jan 20, 2005 81.37 81.43 81.34 81.42 156,500 +0.07(+0.09%)
Jan 19, 2005 81.34 81.35 81.28 81.35 221,700 +0.01(+0.01%)
Jan 18, 2005 81.26 81.34 81.26 81.34 167,000 -0.03(-0.04%)
Jan 14, 2005 81.35 81.39 81.28 81.37 213,100 -0.04(-0.05%)
Jan 13, 2005 81.37 81.41 81.34 81.41 104,500 +0.10(+0.12%)
Jan 12, 2005 81.29 81.37 81.29 81.31 126,400 +0.01(+0.01%)
Jan 11, 2005 81.32 81.32 81.27 81.30 296,000 +0.02(+0.02%)
Jan 10, 2005 81.32 81.33 81.26 81.28 296,100 -0.05(-0.06%)
Jan 07, 2005 81.33 81.34 81.29 81.33 142,500 +0.01(+0.01%)
Jan 06, 2005 81.30 81.37 81.30 81.32 318,800 +0.04(+0.05%)
Jan 05, 2005 81.26 81.32 81.24 81.28 273,500 +0.02(+0.02%)
Jan 04, 2005 81.41 81.42 81.26 81.26 425,300 -0.18(-0.22%)
Jan 03, 2005 81.37 81.45 81.37 81.44 370,200 -0.02(-0.02%)
Dec 31, 2004 81.45 81.47 81.41 81.46 170,600 -0.09(-0.11%)
Dec 30, 2004 81.52 81.59 81.49 81.55 208,000 +0.03(+0.04%)
Dec 29, 2004 81.56 81.56 81.48 81.52 214,600 -0.01(-0.01%)
Dec 28, 2004 81.53 81.56 81.48 81.53 243,500 +0.03(+0.04%)
Dec 27, 2004 81.54 81.57 81.47 81.50 142,900 -0.05(-0.06%)
Dec 23, 2004 81.63 81.63 81.54 81.55 417,600 -0.02(-0.02%)
Dec 22, 2004 81.57 81.59 81.53 81.57 709,900 +0.00(+0.00%)
Dec 21, 2004 81.55 81.58 81.52 81.57 283,300 +0.01(+0.01%)
Dec 20, 2004 81.59 81.61 81.51 81.56 260,100 +0.00(+0.00%)
Dec 17, 2004 81.56 81.60 81.52 81.56 92,700 -0.03(-0.04%)
Dec 16, 2004 81.63 81.67 81.53 81.59 326,100 -0.09(-0.11%)
Dec 15, 2004 81.65 81.68 81.61 81.68 325,700 +0.08(+0.10%)
Dec 14, 2004 81.59 81.64 81.53 81.60 300,400 +0.02(+0.02%)
Dec 13, 2004 81.60 81.64 81.54 81.58 237,400 -0.06(-0.07%)
Dec 10, 2004 81.65 81.66 81.60 81.64 245,900 +0.01(+0.01%)
Dec 09, 2004 81.64 81.70 81.59 81.63 263,600 -0.01(-0.01%)
Dec 08, 2004 81.55 81.67 81.55 81.64 141,300 +0.03(+0.04%)
Dec 07, 2004 81.59 81.61 81.51 81.61 516,500 +0.00(+0.00%)
Dec 06, 2004 81.58 81.63 81.54 81.61 197,200 +0.01(+0.01%)
Dec 03, 2004 81.59 81.64 81.57 81.60 418,300 +0.18(+0.22%)
Dec 02, 2004 81.40 81.44 81.34 81.42 227,800 -0.03(-0.04%)
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.