Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.14 15.14 14.99 15.02 2,646,771 -0.12(-0.77%)
May 27, 2005 15.13 15.21 15.11 15.14 2,241,471 -0.01(-0.04%)
May 26, 2005 14.97 15.23 14.97 15.14 3,508,337 +0.20(+1.33%)
May 25, 2005 15.07 15.13 14.91 14.95 2,380,838 -0.12(-0.82%)
May 24, 2005 15.03 15.15 15.01 15.07 3,469,932 -0.05(-0.33%)
May 23, 2005 15.00 15.21 14.96 15.12 3,376,457 +0.12(+0.77%)
May 20, 2005 15.01 15.14 14.91 15.00 3,643,115 +0.05(+0.31%)
May 19, 2005 15.04 15.11 14.88 14.96 7,221,256 -0.09(-0.57%)
May 18, 2005 14.88 15.18 14.85 15.04 13,927,071 +0.38(+2.62%)
May 17, 2005 14.18 14.69 14.17 14.66 7,628,247 +0.39(+2.71%)
May 16, 2005 13.83 14.28 13.80 14.27 4,776,410 +0.44(+3.21%)
May 13, 2005 14.00 14.00 13.70 13.83 8,273,395 -0.17(-1.24%)
May 12, 2005 14.32 14.40 13.99 14.00 9,450,167 -0.32(-2.22%)
May 11, 2005 14.37 14.43 14.17 14.32 6,231,193 -0.05(-0.36%)
May 10, 2005 14.23 14.49 14.21 14.37 5,328,083 +0.01(+0.08%)
May 09, 2005 14.20 14.36 14.11 14.36 5,558,268 +0.14(+0.97%)
May 06, 2005 14.27 14.35 14.21 14.22 5,329,773 +0.00(+0.00%)
May 05, 2005 14.23 14.42 14.17 14.22 5,697,394 +0.03(+0.21%)
May 04, 2005 14.01 14.23 13.89 14.19 7,258,453 +0.20(+1.42%)
May 03, 2005 13.94 14.05 13.86 13.99 4,428,837 +0.07(+0.48%)
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.