Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 49.10 50.03 49.02 49.79 5,442,759 +0.69(+1.40%)
May 27, 2005 49.09 49.40 48.95 49.11 3,325,688 +0.02(+0.05%)
May 26, 2005 48.35 49.09 48.27 49.08 3,848,507 +1.20(+2.51%)
May 25, 2005 48.10 48.16 47.63 47.88 3,980,174 -0.62(-1.29%)
May 24, 2005 47.85 48.77 47.70 48.51 4,692,794 +0.48(+0.99%)
May 23, 2005 48.27 48.41 47.95 48.03 4,103,628 -0.20(-0.42%)
May 20, 2005 48.12 48.50 47.93 48.23 4,769,921 +0.43(+0.90%)
May 19, 2005 48.35 48.52 47.52 47.81 4,532,253 -0.26(-0.55%)
May 18, 2005 47.67 48.71 47.67 48.07 5,906,802 +0.61(+1.28%)
May 17, 2005 47.14 47.51 46.93 47.46 4,414,959 +0.39(+0.83%)
May 16, 2005 46.52 47.14 46.39 47.07 2,880,124 +0.71(+1.53%)
May 13, 2005 47.45 47.45 45.68 46.36 5,364,862 -0.77(-1.64%)
May 12, 2005 47.17 47.73 46.96 47.14 6,881,730 +0.07(+0.15%)
May 11, 2005 47.57 47.83 46.37 47.07 7,174,837 -0.50(-1.05%)
May 10, 2005 47.19 48.70 47.14 47.56 11,723,517 +0.37(+0.79%)
May 09, 2005 47.34 47.50 46.88 47.19 4,968,064 -0.35(-0.74%)
May 06, 2005 46.89 47.73 46.86 47.54 4,208,218 +0.99(+2.13%)
May 05, 2005 46.83 47.05 46.43 46.55 4,034,715 -0.42(-0.90%)
May 04, 2005 46.56 47.13 46.47 46.97 4,218,869 +0.32(+0.68%)
May 03, 2005 46.48 47.07 46.15 46.65 5,735,609 +0.38(+0.83%)
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.