Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.47 14.59 14.36 14.36 51,193,524 -0.23(-1.59%)
May 27, 2005 14.79 14.80 14.42 14.59 71,872,808 -0.28(-1.90%)
May 26, 2005 14.77 14.89 14.69 14.87 31,173,044 +0.12(+0.80%)
May 25, 2005 14.76 14.87 14.59 14.75 29,183,202 -0.09(-0.59%)
May 24, 2005 14.70 14.86 14.60 14.84 27,408,492 +0.04(+0.28%)
May 23, 2005 14.67 14.85 14.67 14.80 33,069,800 +0.09(+0.63%)
May 20, 2005 14.77 14.78 14.65 14.71 52,603,844 -0.07(-0.49%)
May 19, 2005 14.61 14.79 14.54 14.78 43,274,768 +0.14(+0.98%)
May 18, 2005 14.53 14.66 14.47 14.63 40,169,024 +0.12(+0.85%)
May 17, 2005 14.48 14.53 14.38 14.51 43,076,540 -0.02(-0.11%)
May 16, 2005 14.41 14.54 14.34 14.53 44,744,556 +0.19(+1.33%)
May 13, 2005 14.35 14.36 14.23 14.34 34,887,848 +0.12(+0.83%)
May 12, 2005 14.28 14.36 14.17 14.22 28,654,014 -0.01(-0.07%)
May 11, 2005 14.15 14.24 14.11 14.23 31,691,738 -0.01(-0.04%)
May 10, 2005 14.32 14.46 14.18 14.23 42,076,276 -0.16(-1.11%)
May 09, 2005 14.18 14.40 14.09 14.39 32,635,450 +0.19(+1.30%)
May 06, 2005 14.37 14.40 14.20 14.21 36,054,080 -0.12(-0.86%)
May 05, 2005 14.24 14.40 14.23 14.33 34,251,580 +0.01(+0.07%)
May 04, 2005 14.16 14.33 14.14 14.32 39,536,060 +0.17(+1.20%)
May 03, 2005 14.12 14.22 14.03 14.15 42,256,040 +0.05(+0.33%)
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.