Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.52 15.05 14.52 14.89 2,196,400 +0.26(+1.78%)
May 27, 2005 14.71 14.80 14.60 14.63 1,383,900 -0.05(-0.34%)
May 26, 2005 14.65 14.81 14.60 14.68 2,360,500 +0.13(+0.89%)
May 25, 2005 14.41 14.71 14.40 14.55 2,256,100 +0.17(+1.18%)
May 24, 2005 13.90 14.58 13.73 14.38 4,966,300 +0.66(+4.81%)
May 23, 2005 13.00 13.82 12.98 13.72 6,680,500 -0.27(-1.93%)
May 20, 2005 14.05 14.07 13.77 13.99 2,280,800 -0.06(-0.43%)
May 19, 2005 14.06 14.15 13.95 14.05 1,859,300 +0.00(+0.00%)
May 18, 2005 14.23 14.24 13.96 14.05 3,129,100 -0.04(-0.28%)
May 17, 2005 14.00 14.14 13.91 14.09 3,080,400 +0.05(+0.36%)
May 16, 2005 14.23 14.34 13.84 14.04 3,734,800 -0.12(-0.85%)
May 13, 2005 14.50 14.50 13.53 14.16 5,970,600 -0.23(-1.60%)
May 12, 2005 15.33 15.45 14.19 14.39 8,472,100 -0.91(-5.95%)
May 11, 2005 15.92 15.92 15.12 15.30 6,637,100 -0.60(-3.77%)
May 10, 2005 16.04 16.18 15.83 15.90 2,127,400 -0.30(-1.85%)
May 09, 2005 15.93 16.22 15.84 16.20 3,022,500 +0.27(+1.69%)
May 06, 2005 15.91 16.15 15.84 15.93 2,663,000 +0.15(+0.95%)
May 05, 2005 16.15 16.19 15.03 15.78 7,924,500 -0.30(-1.87%)
May 04, 2005 16.09 16.27 15.80 16.08 3,043,500 -0.02(-0.12%)
May 03, 2005 16.25 16.32 15.98 16.10 2,294,000 +0.01(+0.06%)
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.