Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.70 32.99 32.48 32.79 1,333,300 +0.44(+1.36%)
May 27, 2005 32.34 32.43 32.12 32.35 383,200 +0.04(+0.12%)
May 26, 2005 32.14 32.43 31.83 32.31 594,600 +0.27(+0.84%)
May 25, 2005 31.80 32.12 31.68 32.04 503,300 +0.14(+0.44%)
May 24, 2005 32.00 32.17 31.48 31.90 781,300 -0.27(-0.84%)
May 23, 2005 32.12 32.31 31.85 32.17 717,400 +0.17(+0.53%)
May 20, 2005 32.00 32.16 31.70 32.00 839,700 -0.01(-0.03%)
May 19, 2005 31.59 32.08 31.49 32.01 1,544,300 +0.52(+1.65%)
May 18, 2005 30.94 31.50 30.86 31.49 1,296,100 +0.61(+1.98%)
May 17, 2005 30.45 30.91 30.39 30.88 1,485,700 +0.28(+0.92%)
May 16, 2005 30.22 30.71 30.13 30.60 1,319,700 +0.28(+0.92%)
May 13, 2005 30.35 30.62 30.20 30.32 1,767,200 -0.03(-0.10%)
May 12, 2005 29.55 30.52 29.55 30.35 1,563,700 +0.02(+0.07%)
May 11, 2005 30.47 30.70 30.20 30.33 1,418,700 -0.14(-0.46%)
May 10, 2005 30.29 30.89 30.29 30.47 2,349,400 +0.04(+0.13%)
May 09, 2005 30.48 30.64 30.32 30.43 1,527,400 -0.05(-0.16%)
May 06, 2005 30.80 30.99 30.39 30.48 1,097,300 -0.28(-0.91%)
May 05, 2005 31.09 31.23 30.73 30.76 1,246,100 -0.39(-1.25%)
May 04, 2005 31.17 31.47 31.02 31.15 1,972,800 +0.03(+0.10%)
May 03, 2005 31.23 31.46 31.05 31.12 1,861,200 -0.02(-0.06%)
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.