Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 265.10 270.71 265.10 269.66 7,067 +4.57(+1.72%)
May 27, 2005 264.62 265.57 264.61 265.09 4,053 +0.39(+0.15%)
May 26, 2005 264.37 265.04 264.37 264.70 4,261 +0.34(+0.13%)
May 25, 2005 265.57 266.53 264.37 264.37 4,676 -2.40(-0.90%)
May 24, 2005 265.19 266.77 259.97 266.77 12,471 +0.42(+0.16%)
May 23, 2005 266.06 266.44 265.09 266.35 3,117 -0.67(-0.25%)
May 20, 2005 263.26 268.32 263.26 267.02 7,794 +4.34(+1.65%)
May 19, 2005 261.24 263.64 259.80 262.68 4,261 +1.35(+0.52%)
May 18, 2005 257.87 261.34 257.21 261.34 4,780 +2.02(+0.78%)
May 17, 2005 258.35 259.31 257.87 259.31 1,454 +2.40(+0.93%)
May 16, 2005 263.07 263.64 256.91 256.92 2,598 -5.76(-2.19%)
May 13, 2005 265.53 265.53 262.68 262.68 1,039 -1.44(-0.55%)
May 12, 2005 261.72 264.70 261.72 264.13 6,131 +3.37(+1.29%)
May 11, 2005 263.26 263.40 260.06 260.76 13,822 -1.54(-0.59%)
May 10, 2005 262.20 264.61 260.76 262.30 12,783 +0.58(+0.22%)
May 09, 2005 262.20 262.20 261.25 261.72 7,378 -1.07(-0.41%)
May 06, 2005 261.72 264.13 261.72 262.79 1,870 +0.20(+0.08%)
May 05, 2005 263.64 264.49 262.59 262.59 1,454 -0.19(-0.07%)
May 04, 2005 266.53 267.49 260.31 262.78 10,184 -2.79(-1.05%)
May 03, 2005 264.37 266.77 263.64 265.57 6,859 +2.10(+0.80%)
May 02, 2005 260.76 263.64 260.53 263.47 9,353 +3.68(+1.41%)
Apr 29, 2005 259.31 259.80 258.83 259.80 2,702 +0.00(+0.00%)
Apr 28, 2005 260.76 261.48 259.80 259.80 5,300 -2.89(-1.10%)
Apr 27, 2005 259.80 262.68 259.80 262.68 3,949 +2.41(+0.92%)
Apr 26, 2005 263.64 263.64 260.28 260.28 8,625 -2.69(-1.02%)
Apr 25, 2005 263.64 263.78 262.20 262.97 6,027 -0.29(-0.11%)
Apr 22, 2005 263.16 264.10 263.16 263.26 6,963 +1.06(+0.40%)
Apr 21, 2005 262.20 263.16 261.72 262.20 4,676 +0.96(+0.37%)
Apr 20, 2005 264.61 264.61 261.24 261.24 18,914 -4.33(-1.63%)
Apr 19, 2005 262.68 265.57 262.68 265.57 4,676 +1.92(+0.73%)
Apr 18, 2005 262.68 263.64 261.94 263.64 3,845 +0.96(+0.37%)
Apr 15, 2005 263.64 264.61 262.68 262.68 1,662 -1.92(-0.73%)
Apr 14, 2005 265.09 268.46 264.61 264.61 3,429 -1.92(-0.72%)
Apr 13, 2005 267.01 268.70 266.53 266.53 3,637 -1.20(-0.45%)
Apr 12, 2005 269.42 269.42 266.53 267.73 2,598 -2.65(-0.98%)
Apr 11, 2005 270.86 270.86 269.90 270.38 3,949 +0.00(+0.00%)
Apr 08, 2005 269.90 270.69 268.46 270.38 3,221 -0.83(-0.31%)
Apr 07, 2005 267.02 271.21 266.53 271.21 5,196 +4.20(+1.57%)
Apr 06, 2005 267.50 268.46 265.61 267.01 6,859 -0.48(-0.18%)
Apr 05, 2005 265.57 268.94 264.13 267.49 5,508 +1.40(+0.52%)
Apr 04, 2005 265.34 266.10 263.64 266.10 5,300 +0.77(+0.29%)
Apr 01, 2005 265.09 267.69 264.61 265.33 14,342 -1.20(-0.45%)
Mar 31, 2005 272.79 273.27 266.53 266.53 16,420 -7.08(-2.59%)
Mar 30, 2005 267.98 274.81 267.92 273.61 10,600 +1.31(+0.48%)
Mar 29, 2005 271.34 273.75 271.10 272.31 3,533 +0.96(+0.35%)
Mar 28, 2005 271.82 272.31 268.94 271.34 7,067 +0.48(+0.18%)
Mar 24, 2005 271.34 271.82 270.86 270.86 2,286 -0.96(-0.35%)
Mar 23, 2005 272.11 272.55 271.34 271.82 3,013 -1.25(-0.46%)
Mar 22, 2005 268.94 274.22 268.46 273.07 7,482 +2.21(+0.82%)
Mar 21, 2005 271.34 273.27 270.38 270.86 3,637 -1.44(-0.53%)
Mar 18, 2005 272.31 275.19 271.34 272.31 3,117 -0.96(-0.35%)
Mar 17, 2005 269.42 273.27 268.94 273.27 4,468 +4.81(+1.79%)
Mar 16, 2005 276.78 276.78 268.46 268.46 6,859 -9.28(-3.34%)
Mar 15, 2005 276.39 277.74 274.71 277.74 8,002 +0.38(+0.14%)
Mar 14, 2005 273.27 279.52 272.76 277.36 7,274 +3.70(+1.35%)
Mar 11, 2005 271.34 273.65 270.38 273.65 5,300 +0.42(+0.15%)
Mar 10, 2005 270.38 274.86 268.46 273.23 11,224 +1.40(+0.52%)
Mar 09, 2005 268.46 274.95 267.49 271.82 8,937 +3.37(+1.25%)
Mar 08, 2005 270.15 272.31 264.61 268.46 13,094 -2.66(-0.98%)
Mar 07, 2005 267.49 271.34 266.30 271.11 8,625 +2.66(+0.99%)
Mar 04, 2005 262.69 268.46 262.69 268.46 11,016 +5.76(+2.19%)
Mar 03, 2005 261.74 263.64 261.72 262.69 6,547 +0.95(+0.36%)
Mar 02, 2005 260.28 264.13 260.28 261.74 9,145 +1.46(+0.56%)
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.