Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 48.34 48.51 48.11 48.11 5,316,184 -0.21(-0.43%)
May 27, 2005 48.29 48.62 48.29 48.32 2,408,293 +0.00(+0.00%)
May 26, 2005 48.84 48.84 48.05 48.32 4,861,035 -0.05(-0.10%)
May 25, 2005 49.07 49.07 48.33 48.37 4,125,818 -0.71(-1.45%)
May 24, 2005 49.04 49.26 48.93 49.08 3,605,988 -0.21(-0.43%)
May 23, 2005 48.52 49.73 48.40 49.29 4,719,567 +0.92(+1.91%)
May 20, 2005 48.84 48.84 47.93 48.37 5,520,420 -0.50(-1.03%)
May 19, 2005 49.02 49.07 48.68 48.87 3,491,922 -0.15(-0.31%)
May 18, 2005 48.32 49.22 48.18 49.02 3,580,180 +0.68(+1.42%)
May 17, 2005 47.74 48.43 47.55 48.34 3,846,228 +0.37(+0.77%)
May 16, 2005 47.69 48.11 47.50 47.97 3,077,556 +0.51(+1.07%)
May 13, 2005 47.75 47.88 47.13 47.46 4,068,307 -0.11(-0.22%)
May 12, 2005 48.48 48.49 47.49 47.57 3,778,362 -0.76(-1.57%)
May 11, 2005 48.20 48.38 47.71 48.33 4,470,565 +0.24(+0.50%)
May 10, 2005 48.70 48.70 47.70 48.09 6,160,370 -0.70(-1.44%)
May 09, 2005 48.45 48.79 48.21 48.79 3,681,183 +0.25(+0.52%)
May 06, 2005 48.70 49.11 48.44 48.54 3,642,152 -0.09(-0.18%)
May 05, 2005 48.55 48.93 48.40 48.63 4,142,386 +0.08(+0.16%)
May 04, 2005 48.15 48.73 47.82 48.55 4,800,178 +0.37(+0.77%)
May 03, 2005 48.23 48.52 47.88 48.18 5,004,892 -0.08(-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.