Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.12 28.33 28.04 28.21 3,823,530 -0.05(-0.17%)
May 27, 2005 28.15 28.34 28.07 28.26 2,690,454 +0.07(+0.24%)
May 26, 2005 27.91 28.30 27.91 28.19 2,411,627 +0.09(+0.32%)
May 25, 2005 28.12 28.21 27.96 28.10 4,072,299 -0.01(-0.04%)
May 24, 2005 28.13 28.24 27.97 28.12 2,246,722 -0.07(-0.26%)
May 23, 2005 28.36 28.40 28.16 28.19 3,731,031 -0.02(-0.09%)
May 20, 2005 28.24 28.36 28.00 28.21 5,873,463 +0.17(+0.60%)
May 19, 2005 27.79 28.12 27.77 28.04 4,633,938 +0.38(+1.37%)
May 18, 2005 27.10 27.77 27.10 27.66 4,095,548 +0.45(+1.64%)
May 17, 2005 27.14 27.34 26.92 27.22 6,066,765 +0.09(+0.33%)
May 16, 2005 27.34 27.34 26.93 27.13 6,948,582 -0.12(-0.44%)
May 13, 2005 28.30 28.31 26.58 27.25 9,412,189 -1.05(-3.72%)
May 12, 2005 28.48 28.74 28.27 28.30 5,310,828 -0.48(-1.67%)
May 11, 2005 28.93 28.93 28.49 28.78 6,246,284 -0.39(-1.34%)
May 10, 2005 28.92 29.49 28.92 29.17 3,623,751 -0.02(-0.08%)
May 09, 2005 29.30 29.33 28.86 29.20 4,674,292 -0.14(-0.47%)
May 06, 2005 29.13 29.51 28.92 29.34 4,667,816 -0.15(-0.51%)
May 05, 2005 29.69 29.80 29.37 29.49 3,202,107 -0.25(-0.85%)
May 04, 2005 29.51 29.78 29.31 29.74 5,011,243 +0.25(+0.86%)
May 03, 2005 29.86 29.86 29.36 29.49 5,977,919 -0.37(-1.23%)
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.