Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 42.19 42.34 41.99 41.99 6,091,148 -0.18(-0.43%)
May 27, 2005 42.15 42.43 42.15 42.17 2,759,361 +0.00(+0.00%)
May 26, 2005 42.62 42.62 41.94 42.17 5,569,649 -0.04(-0.10%)
May 25, 2005 42.83 42.83 42.18 42.22 4,727,256 -0.62(-1.45%)
May 24, 2005 42.80 42.99 42.70 42.84 4,131,649 -0.19(-0.43%)
May 23, 2005 42.35 43.41 42.24 43.02 5,407,559 +0.81(+1.91%)
May 20, 2005 42.62 42.62 41.83 42.22 6,325,156 -0.44(-1.03%)
May 19, 2005 42.79 42.83 42.49 42.66 4,000,955 -0.13(-0.31%)
May 18, 2005 42.17 42.96 42.05 42.79 4,102,078 +0.60(+1.42%)
May 17, 2005 41.66 42.27 41.50 42.19 4,406,910 +0.32(+0.77%)
May 16, 2005 41.62 41.99 41.46 41.87 3,526,185 +0.44(+1.07%)
May 13, 2005 41.67 41.79 41.14 41.42 4,661,362 -0.09(-0.22%)
May 12, 2005 42.32 42.32 41.45 41.52 4,329,150 -0.66(-1.57%)
May 11, 2005 42.07 42.23 41.64 42.18 5,122,259 +0.21(+0.50%)
May 10, 2005 42.50 42.50 41.63 41.97 7,058,394 -0.61(-1.44%)
May 09, 2005 42.28 42.58 42.07 42.58 4,217,805 +0.22(+0.52%)
May 06, 2005 42.50 42.86 42.28 42.36 4,173,084 -0.08(-0.18%)
May 05, 2005 42.38 42.70 42.24 42.44 4,746,240 +0.07(+0.16%)
May 04, 2005 42.02 42.53 41.73 42.38 5,499,921 +0.32(+0.77%)
May 03, 2005 42.10 42.34 41.78 42.05 5,734,477 -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.