Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 31.16 31.20 30.60 30.60 14,899,996 -0.46(-1.47%)
May 27, 2005 30.59 31.11 30.59 31.06 10,249,086 +0.49(+1.60%)
May 26, 2005 30.44 30.59 30.35 30.57 9,154,020 +0.23(+0.75%)
May 25, 2005 30.09 30.49 29.88 30.34 11,560,318 +0.38(+1.27%)
May 24, 2005 29.96 30.11 29.82 29.96 9,693,205 +0.05(+0.15%)
May 23, 2005 29.65 29.99 29.45 29.91 14,842,176 +0.48(+1.64%)
May 20, 2005 29.70 29.74 29.37 29.43 10,017,981 -0.25(-0.84%)
May 19, 2005 29.42 29.72 29.30 29.68 13,142,548 +0.40(+1.38%)
May 18, 2005 29.37 29.75 29.13 29.28 17,360,072 -0.01(-0.04%)
May 17, 2005 28.71 29.32 28.34 29.29 15,583,292 +0.55(+1.90%)
May 16, 2005 29.18 29.18 28.48 28.74 22,478,112 -0.44(-1.50%)
May 13, 2005 29.88 29.88 29.00 29.18 17,377,294 -0.44(-1.48%)
May 12, 2005 30.38 30.38 29.32 29.62 16,813,330 -0.77(-2.53%)
May 11, 2005 30.15 30.45 30.02 30.39 11,027,284 +0.24(+0.79%)
May 10, 2005 30.42 30.60 30.02 30.15 11,589,315 -0.27(-0.88%)
May 09, 2005 30.27 30.48 30.05 30.41 21,157,742 +0.40(+1.35%)
May 06, 2005 30.93 32.05 29.96 30.01 12,978,402 -0.32(-1.05%)
May 05, 2005 30.27 30.58 30.04 30.33 12,303,894 +0.16(+0.55%)
May 04, 2005 30.00 30.30 29.84 30.16 17,566,396 +0.20(+0.66%)
May 03, 2005 30.18 30.28 29.81 29.96 20,109,248 -0.31(-1.03%)
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.