Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.01 31.38 31.00 31.16 1,835,803 +0.20(+0.65%)
May 27, 2005 31.17 31.17 30.78 30.96 1,489,805 +0.33(+1.06%)
May 26, 2005 30.62 30.88 30.61 30.63 833,022 +0.01(+0.04%)
May 25, 2005 30.42 30.81 30.42 30.62 1,209,503 +0.20(+0.66%)
May 24, 2005 30.53 30.53 30.25 30.42 1,375,056 -0.01(-0.02%)
May 23, 2005 30.42 30.50 30.21 30.42 1,502,769 +0.02(+0.06%)
May 20, 2005 30.40 30.49 30.28 30.41 1,385,568 +0.01(+0.04%)
May 19, 2005 30.57 30.68 30.25 30.40 1,108,069 -0.14(-0.47%)
May 18, 2005 30.62 30.76 30.46 30.54 1,262,760 -0.09(-0.28%)
May 17, 2005 30.25 30.69 30.12 30.62 1,946,697 +0.37(+1.23%)
May 16, 2005 29.85 30.26 29.67 30.25 1,236,132 +0.41(+1.38%)
May 13, 2005 30.35 30.35 29.50 29.84 1,570,567 -0.51(-1.67%)
May 12, 2005 30.32 30.52 30.17 30.35 882,425 +0.04(+0.13%)
May 11, 2005 30.14 30.40 29.92 30.31 1,081,790 +0.23(+0.78%)
May 10, 2005 30.22 30.22 29.93 30.08 1,076,184 -0.22(-0.72%)
May 09, 2005 30.00 30.29 29.71 30.29 1,625,401 +0.32(+1.07%)
May 06, 2005 30.25 30.44 29.97 29.97 1,369,450 -0.15(-0.49%)
May 05, 2005 30.13 30.14 29.77 30.12 1,274,148 -0.01(-0.02%)
May 04, 2005 29.90 30.15 29.61 30.13 1,343,873 +0.39(+1.31%)
May 03, 2005 29.77 29.93 29.65 29.74 1,159,399 -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.