Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.02 31.39 31.01 31.17 1,834,925 +0.20(+0.65%)
May 27, 2005 31.18 31.18 30.80 30.97 1,489,093 +0.33(+1.06%)
May 26, 2005 30.64 30.89 30.62 30.64 832,624 +0.01(+0.04%)
May 25, 2005 30.43 30.83 30.43 30.63 1,208,925 +0.20(+0.66%)
May 24, 2005 30.55 30.55 30.27 30.43 1,374,399 -0.01(-0.02%)
May 23, 2005 30.44 30.52 30.22 30.44 1,502,050 +0.02(+0.06%)
May 20, 2005 30.41 30.50 30.29 30.42 1,384,905 +0.01(+0.04%)
May 19, 2005 30.58 30.69 30.26 30.41 1,107,539 -0.14(-0.47%)
May 18, 2005 30.64 30.78 30.47 30.55 1,262,157 -0.09(-0.28%)
May 17, 2005 30.27 30.71 30.13 30.64 1,945,766 +0.37(+1.23%)
May 16, 2005 29.86 30.27 29.68 30.27 1,235,541 +0.41(+1.38%)
May 13, 2005 30.36 30.36 29.51 29.86 1,569,816 -0.51(-1.67%)
May 12, 2005 30.33 30.54 30.18 30.36 882,003 +0.04(+0.13%)
May 11, 2005 30.15 30.41 29.94 30.32 1,081,273 +0.23(+0.78%)
May 10, 2005 30.24 30.24 29.95 30.09 1,075,670 -0.22(-0.72%)
May 09, 2005 30.01 30.31 29.72 30.31 1,624,624 +0.32(+1.07%)
May 06, 2005 30.27 30.46 29.98 29.99 1,368,795 -0.15(-0.49%)
May 05, 2005 30.14 30.16 29.78 30.14 1,273,538 -0.01(-0.02%)
May 04, 2005 29.92 30.16 29.63 30.14 1,343,230 +0.39(+1.31%)
May 03, 2005 29.78 29.95 29.67 29.75 1,158,845 -0.02(-0.08%)
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.