Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.57 19.82 19.41 19.71 9,401,153 +0.19(+0.97%)
May 27, 2005 19.48 19.58 19.44 19.52 3,728,014 +0.01(+0.07%)
May 26, 2005 19.28 19.53 19.28 19.51 4,174,156 +0.27(+1.39%)
May 25, 2005 19.25 19.29 19.11 19.24 2,868,736 -0.05(-0.26%)
May 24, 2005 19.42 19.42 19.18 19.29 4,007,727 -0.13(-0.68%)
May 23, 2005 19.14 19.48 19.14 19.42 3,397,393 +0.33(+1.72%)
May 20, 2005 19.32 19.34 18.96 19.09 3,643,820 -0.23(-1.20%)
May 19, 2005 19.19 19.37 19.07 19.32 3,873,745 +0.13(+0.67%)
May 18, 2005 19.09 19.26 18.98 19.19 4,012,482 +0.16(+0.86%)
May 17, 2005 18.93 19.03 18.65 19.03 4,942,808 +0.03(+0.15%)
May 16, 2005 18.80 19.03 18.77 19.00 4,226,183 +0.21(+1.14%)
May 13, 2005 18.74 18.99 18.65 18.79 4,405,759 +0.04(+0.19%)
May 12, 2005 19.04 19.08 18.74 18.75 6,277,318 +0.04(+0.19%)
May 11, 2005 18.23 18.82 18.22 18.72 10,005,053 +0.58(+3.17%)
May 10, 2005 18.43 18.45 18.13 18.14 5,336,084 -0.44(-2.39%)
May 09, 2005 18.48 18.63 18.45 18.58 2,191,271 +0.02(+0.12%)
May 06, 2005 18.55 18.71 18.50 18.56 3,345,087 +0.17(+0.91%)
May 05, 2005 18.43 18.48 18.22 18.39 3,853,885 -0.09(-0.48%)
May 04, 2005 18.05 18.49 18.05 18.48 4,397,927 +0.15(+0.84%)
May 03, 2005 18.11 18.45 18.08 18.33 6,473,397 +0.14(+0.75%)
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.