Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 39.93 39.99 39.59 39.74 1,555,000 +0.02(+0.05%)
May 27, 2005 39.83 39.89 39.52 39.72 913,700 -0.04(-0.10%)
May 26, 2005 39.84 40.08 39.65 39.76 1,408,800 +0.12(+0.30%)
May 25, 2005 39.75 39.99 39.30 39.64 1,526,500 -0.26(-0.65%)
May 24, 2005 40.38 40.39 39.81 39.90 2,596,300 -0.66(-1.63%)
May 23, 2005 40.99 41.00 40.52 40.56 1,323,800 -0.50(-1.22%)
May 20, 2005 40.73 41.11 40.53 41.06 2,206,300 +0.52(+1.28%)
May 19, 2005 40.24 40.64 40.12 40.54 1,800,900 +0.30(+0.75%)
May 18, 2005 40.50 40.50 40.02 40.24 2,835,300 -0.26(-0.64%)
May 17, 2005 39.13 40.62 39.11 40.50 3,719,900 +1.25(+3.18%)
May 16, 2005 38.85 39.27 38.65 39.25 1,747,500 +0.60(+1.55%)
May 13, 2005 38.56 38.94 38.38 38.65 2,302,000 -0.30(-0.77%)
May 12, 2005 38.95 39.05 38.83 38.95 2,740,400 +0.13(+0.33%)
May 11, 2005 38.88 39.14 38.30 38.82 1,923,400 +0.10(+0.26%)
May 10, 2005 38.93 39.00 38.52 38.72 2,035,800 -0.56(-1.43%)
May 09, 2005 38.81 39.42 38.73 39.28 1,894,500 +0.59(+1.52%)
May 06, 2005 39.20 39.41 38.64 38.69 2,783,000 -0.55(-1.40%)
May 05, 2005 39.39 39.50 39.00 39.24 1,980,200 -0.15(-0.38%)
May 04, 2005 39.10 39.62 39.01 39.39 3,103,800 +0.41(+1.05%)
May 03, 2005 39.05 39.18 38.81 38.98 3,829,400 +0.18(+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.