Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.91 47.79 46.83 47.57 5,697,007 +0.66(+1.40%)
May 27, 2005 46.90 47.20 46.77 46.92 3,481,042 +0.02(+0.05%)
May 26, 2005 46.19 46.90 46.12 46.89 4,028,283 +1.15(+2.51%)
May 25, 2005 45.96 46.01 45.50 45.75 4,166,101 -0.60(-1.29%)
May 24, 2005 45.71 46.60 45.58 46.34 4,912,010 +0.45(+0.99%)
May 23, 2005 46.12 46.25 45.81 45.89 4,295,322 -0.19(-0.42%)
May 20, 2005 45.97 46.34 45.79 46.08 4,992,739 +0.41(+0.90%)
May 19, 2005 46.19 46.36 45.40 45.67 4,743,969 -0.25(-0.55%)
May 18, 2005 45.54 46.54 45.54 45.93 6,182,728 +0.58(+1.28%)
May 17, 2005 45.04 45.39 44.83 45.35 4,621,195 +0.37(+0.83%)
May 16, 2005 44.44 45.03 44.32 44.97 3,014,664 +0.68(+1.53%)
May 13, 2005 45.33 45.33 43.64 44.30 5,615,472 -0.74(-1.64%)
May 12, 2005 45.06 45.60 44.86 45.03 7,203,198 +0.07(+0.15%)
May 11, 2005 45.45 45.70 44.30 44.97 7,509,997 -0.48(-1.05%)
May 10, 2005 45.08 46.53 45.04 45.44 12,271,160 +0.36(+0.79%)
May 09, 2005 45.23 45.38 44.79 45.08 5,200,138 -0.34(-0.74%)
May 06, 2005 44.80 45.60 44.76 45.42 4,404,797 +0.95(+2.13%)
May 05, 2005 44.74 44.95 44.36 44.47 4,223,189 -0.40(-0.90%)
May 04, 2005 44.48 45.02 44.40 44.88 4,415,946 +0.31(+0.68%)
May 03, 2005 44.41 44.97 44.09 44.57 6,003,538 +0.36(+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.