Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.61 15.61 15.45 15.49 2,567,279 -0.12(-0.77%)
May 27, 2005 15.60 15.68 15.58 15.61 2,174,151 -0.01(-0.04%)
May 26, 2005 15.44 15.70 15.44 15.61 3,402,968 +0.20(+1.33%)
May 25, 2005 15.54 15.59 15.37 15.41 2,309,332 -0.13(-0.82%)
May 24, 2005 15.49 15.62 15.47 15.54 3,365,717 -0.05(-0.33%)
May 23, 2005 15.47 15.68 15.42 15.59 3,275,049 +0.12(+0.77%)
May 20, 2005 15.47 15.61 15.37 15.47 3,533,698 +0.05(+0.31%)
May 19, 2005 15.51 15.58 15.34 15.42 7,004,375 -0.09(-0.57%)
May 18, 2005 15.34 15.65 15.31 15.51 13,508,789 +0.40(+2.62%)
May 17, 2005 14.62 15.14 14.61 15.11 7,399,142 +0.40(+2.71%)
May 16, 2005 14.26 14.73 14.23 14.71 4,632,957 +0.46(+3.21%)
May 13, 2005 14.44 14.44 14.13 14.26 8,024,914 -0.18(-1.24%)
May 12, 2005 14.77 14.85 14.42 14.44 9,166,343 -0.33(-2.22%)
May 11, 2005 14.82 14.88 14.61 14.76 6,044,046 -0.05(-0.36%)
May 10, 2005 14.67 14.94 14.65 14.82 5,168,060 +0.01(+0.08%)
May 09, 2005 14.64 14.81 14.55 14.81 5,391,332 +0.14(+0.97%)
May 06, 2005 14.71 14.79 14.65 14.66 5,169,700 +0.00(+0.00%)
May 05, 2005 14.67 14.87 14.61 14.66 5,526,280 +0.03(+0.21%)
May 04, 2005 14.45 14.67 14.32 14.63 7,040,454 +0.20(+1.42%)
May 03, 2005 14.38 14.48 14.28 14.43 4,295,823 +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.