Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.13 15.13 14.98 15.01 2,648,927 -0.12(-0.77%)
May 27, 2005 15.12 15.20 15.10 15.13 2,243,296 -0.01(-0.04%)
May 26, 2005 14.96 15.22 14.96 15.13 3,511,194 +0.20(+1.33%)
May 25, 2005 15.06 15.11 14.90 14.93 2,382,777 -0.12(-0.82%)
May 24, 2005 15.01 15.14 14.99 15.06 3,472,759 -0.05(-0.33%)
May 23, 2005 14.99 15.20 14.95 15.11 3,379,207 +0.12(+0.77%)
May 20, 2005 14.99 15.13 14.90 14.99 3,646,082 +0.05(+0.31%)
May 19, 2005 15.03 15.10 14.86 14.94 7,227,138 -0.09(-0.57%)
May 18, 2005 14.86 15.17 14.84 15.03 13,938,416 +0.38(+2.62%)
May 17, 2005 14.17 14.67 14.16 14.65 7,634,461 +0.39(+2.71%)
May 16, 2005 13.82 14.27 13.79 14.26 4,780,301 +0.44(+3.21%)
May 13, 2005 13.99 13.99 13.69 13.82 8,280,134 -0.17(-1.24%)
May 12, 2005 14.31 14.39 13.98 13.99 9,457,865 -0.32(-2.22%)
May 11, 2005 14.36 14.42 14.16 14.31 6,236,268 -0.05(-0.36%)
May 10, 2005 14.22 14.48 14.20 14.36 5,332,423 +0.01(+0.08%)
May 09, 2005 14.19 14.35 14.10 14.35 5,562,796 +0.14(+0.97%)
May 06, 2005 14.26 14.34 14.19 14.21 5,334,115 +0.00(+0.00%)
May 05, 2005 14.22 14.41 14.16 14.21 5,702,035 +0.03(+0.21%)
May 04, 2005 14.00 14.22 13.87 14.18 7,264,366 +0.20(+1.42%)
May 03, 2005 13.93 14.04 13.84 13.98 4,432,445 +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.