Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 42.18 42.33 41.98 41.98 6,092,778 -0.18(-0.43%)
May 27, 2005 42.13 42.42 42.13 42.16 2,760,099 +0.00(+0.00%)
May 26, 2005 42.61 42.61 41.93 42.16 5,571,140 -0.04(-0.10%)
May 25, 2005 42.82 42.82 42.17 42.21 4,728,521 -0.62(-1.45%)
May 24, 2005 42.79 42.98 42.69 42.82 4,132,755 -0.19(-0.43%)
May 23, 2005 42.34 43.39 42.23 43.01 5,409,006 +0.81(+1.91%)
May 20, 2005 42.61 42.61 41.82 42.21 6,326,849 -0.44(-1.03%)
May 19, 2005 42.78 42.82 42.48 42.64 4,002,026 -0.13(-0.31%)
May 18, 2005 42.16 42.95 42.04 42.78 4,103,176 +0.60(+1.42%)
May 17, 2005 41.65 42.25 41.49 42.18 4,408,089 +0.32(+0.77%)
May 16, 2005 41.61 41.98 41.44 41.85 3,527,128 +0.44(+1.07%)
May 13, 2005 41.66 41.78 41.13 41.41 4,662,609 -0.09(-0.22%)
May 12, 2005 42.30 42.31 41.44 41.50 4,330,309 -0.66(-1.57%)
May 11, 2005 42.06 42.22 41.62 42.17 5,123,630 +0.21(+0.50%)
May 10, 2005 42.49 42.49 41.62 41.96 7,060,283 -0.61(-1.44%)
May 09, 2005 42.27 42.57 42.06 42.57 4,218,934 +0.22(+0.52%)
May 06, 2005 42.49 42.85 42.27 42.35 4,174,201 -0.08(-0.18%)
May 05, 2005 42.36 42.69 42.23 42.43 4,747,510 +0.07(+0.16%)
May 04, 2005 42.01 42.52 41.72 42.36 5,501,393 +0.32(+0.77%)
May 03, 2005 42.09 42.33 41.77 42.04 5,736,012 -0.07(-0.16%)
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.