Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.09 19.58 18.91 19.40 567,029 +0.49(+2.57%)
May 27, 2005 19.09 19.18 18.65 18.91 358,629 -0.05(-0.27%)
May 26, 2005 18.40 19.00 18.11 18.96 698,944 +1.02(+5.65%)
May 25, 2005 18.38 18.38 17.88 17.95 283,861 -0.01(-0.05%)
May 24, 2005 18.05 18.35 17.80 17.96 414,270 +0.14(+0.78%)
May 23, 2005 18.76 18.90 17.71 17.82 563,336 -0.87(-4.64%)
May 20, 2005 18.30 18.77 17.52 18.69 1,089,350 +1.10(+6.27%)
May 19, 2005 17.18 17.65 16.92 17.59 357,080 +0.45(+2.63%)
May 18, 2005 18.56 18.56 16.70 17.13 1,419,400 -1.38(-7.45%)
May 17, 2005 18.47 18.84 18.13 18.51 483,246 -0.18(-0.97%)
May 16, 2005 17.52 18.81 17.27 18.70 864,198 +1.06(+6.00%)
May 13, 2005 17.27 17.98 17.00 17.64 494,234 +0.29(+1.65%)
May 12, 2005 17.88 18.51 17.27 17.35 562,579 -0.61(-3.38%)
May 11, 2005 17.60 18.18 17.47 17.96 589,842 -0.12(-0.67%)
May 10, 2005 18.83 19.00 18.02 18.08 771,946 -1.05(-5.49%)
May 09, 2005 19.02 19.40 18.78 19.13 402,903 +0.07(+0.36%)
May 06, 2005 19.22 19.68 19.02 19.06 439,489 +0.10(+0.50%)
May 05, 2005 19.17 19.22 18.68 18.96 482,092 -0.21(-1.09%)
May 04, 2005 18.82 19.85 18.57 19.17 1,349,680 +0.77(+4.20%)
May 03, 2005 16.70 18.48 16.69 18.40 1,315,669 +1.70(+10.18%)
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.