Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.92 17.00 16.70 16.74 100,939,800 -0.27(-1.57%)
May 27, 2005 16.87 17.01 16.80 17.00 80,258,624 +0.01(+0.07%)
May 26, 2005 16.84 17.00 16.81 16.99 96,289,544 +0.23(+1.37%)
May 25, 2005 16.65 16.79 16.58 16.76 130,790,224 +0.02(+0.15%)
May 24, 2005 16.38 16.75 16.36 16.74 123,503,464 +0.29(+1.74%)
May 23, 2005 16.45 16.54 16.27 16.45 105,350,864 +0.09(+0.57%)
May 20, 2005 16.09 16.38 16.05 16.36 86,869,344 +0.21(+1.31%)
May 19, 2005 16.10 16.18 16.02 16.15 83,751,072 +0.05(+0.31%)
May 18, 2005 15.96 16.16 15.89 16.10 110,745,304 +0.14(+0.90%)
May 17, 2005 15.63 15.97 15.61 15.96 100,353,648 +0.23(+1.46%)
May 16, 2005 15.56 15.74 15.52 15.73 73,400,984 +0.13(+0.84%)
May 13, 2005 15.52 15.71 15.46 15.60 109,328,632 +0.17(+1.13%)
May 12, 2005 15.39 15.55 14.93 15.42 132,129,736 +0.04(+0.28%)
May 11, 2005 15.36 15.40 15.12 15.38 93,529,992 +0.06(+0.40%)
May 10, 2005 15.28 15.42 15.02 15.32 96,063,872 -0.08(-0.52%)
May 09, 2005 15.15 15.40 15.11 15.40 93,396,136 +0.19(+1.27%)
May 06, 2005 15.17 15.21 15.09 15.20 88,133,304 +0.14(+0.95%)
May 05, 2005 14.98 15.20 14.96 15.06 103,503,808 +0.09(+0.62%)
May 04, 2005 14.79 15.02 14.69 14.97 99,911,496 +0.17(+1.17%)
May 03, 2005 14.56 14.84 14.54 14.79 109,110,056 +0.17(+1.19%)
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.