Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.18 19.32 19.12 19.24 5,606,427 -0.03(-0.17%)
May 27, 2005 19.20 19.33 19.15 19.27 3,945,002 +0.05(+0.24%)
May 26, 2005 19.03 19.30 19.03 19.23 3,536,159 +0.06(+0.32%)
May 25, 2005 19.17 19.24 19.07 19.17 5,971,196 -0.01(-0.04%)
May 24, 2005 19.18 19.26 19.08 19.17 3,294,360 -0.05(-0.26%)
May 23, 2005 19.34 19.37 19.20 19.22 5,470,796 -0.02(-0.09%)
May 20, 2005 19.26 19.34 19.10 19.24 8,612,236 +0.11(+0.60%)
May 19, 2005 18.95 19.18 18.94 19.12 6,794,725 +0.26(+1.37%)
May 18, 2005 18.48 18.94 18.48 18.87 6,005,286 +0.30(+1.64%)
May 17, 2005 18.51 18.64 18.36 18.56 8,895,674 +0.06(+0.33%)
May 16, 2005 18.64 18.64 18.37 18.50 10,188,679 -0.08(-0.44%)
May 13, 2005 19.30 19.31 18.13 18.58 13,801,055 -0.72(-3.72%)
May 12, 2005 19.42 19.60 19.28 19.30 7,787,246 -0.33(-1.67%)
May 11, 2005 19.73 19.73 19.43 19.63 9,158,902 -0.27(-1.34%)
May 10, 2005 19.72 20.11 19.72 19.90 5,313,492 -0.02(-0.08%)
May 09, 2005 19.98 20.00 19.68 19.91 6,853,896 -0.09(-0.47%)
May 06, 2005 19.87 20.13 19.72 20.01 6,844,400 -0.10(-0.51%)
May 05, 2005 20.25 20.32 20.03 20.11 4,695,237 -0.17(-0.85%)
May 04, 2005 20.12 20.31 19.99 20.28 7,347,965 +0.17(+0.86%)
May 03, 2005 20.36 20.36 20.02 20.11 8,765,400 -0.25(-1.23%)
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.