Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 33.20 33.25 32.92 33.04 1,870,181 +0.02(+0.05%)
May 27, 2005 33.12 33.17 32.86 33.03 1,098,897 -0.03(-0.10%)
May 26, 2005 33.13 33.33 32.97 33.06 1,694,348 +0.10(+0.30%)
May 25, 2005 33.05 33.25 32.68 32.96 1,835,905 -0.22(-0.65%)
May 24, 2005 33.57 33.58 33.10 33.18 3,122,542 -0.55(-1.63%)
May 23, 2005 34.08 34.09 33.69 33.72 1,592,120 -0.42(-1.22%)
May 20, 2005 33.87 34.18 33.70 34.14 2,653,493 +0.43(+1.28%)
May 19, 2005 33.46 33.79 33.36 33.71 2,165,923 +0.25(+0.75%)
May 18, 2005 33.67 33.67 33.28 33.46 3,409,984 -0.22(-0.64%)
May 17, 2005 32.54 33.77 32.52 33.67 4,473,883 +1.04(+3.18%)
May 16, 2005 32.30 32.65 32.14 32.64 2,101,699 +0.50(+1.55%)
May 13, 2005 32.06 32.38 31.91 32.14 2,768,590 -0.25(-0.77%)
May 12, 2005 32.39 32.47 32.29 32.39 3,295,849 +0.11(+0.33%)
May 11, 2005 32.33 32.54 31.85 32.28 2,313,252 +0.08(+0.26%)
May 10, 2005 32.37 32.43 32.03 32.19 2,448,434 -0.47(-1.43%)
May 09, 2005 32.27 32.78 32.20 32.66 2,278,494 +0.49(+1.52%)
May 06, 2005 32.59 32.77 32.13 32.17 3,347,084 -0.46(-1.40%)
May 05, 2005 32.75 32.84 32.43 32.63 2,381,565 -0.12(-0.38%)
May 04, 2005 32.51 32.94 32.44 32.75 3,732,906 +0.34(+1.05%)
May 03, 2005 32.47 32.58 32.27 32.41 4,605,578 +0.15(+0.46%)
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.