Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.99 21.01 20.71 20.74 275,821 -0.28(-1.33%)
May 27, 2005 20.96 21.09 20.82 21.02 271,207 +0.06(+0.31%)
May 26, 2005 20.74 21.00 20.30 20.96 409,887 +0.31(+1.52%)
May 25, 2005 20.68 20.73 20.44 20.64 359,839 -0.17(-0.82%)
May 24, 2005 20.80 20.90 20.63 20.82 724,712 +0.01(+0.07%)
May 23, 2005 20.60 20.84 20.55 20.80 400,101 +0.31(+1.50%)
May 20, 2005 20.37 20.64 20.37 20.49 206,481 +0.02(+0.11%)
May 19, 2005 20.55 20.63 20.32 20.47 249,958 +0.05(+0.25%)
May 18, 2005 20.30 20.64 20.21 20.42 347,118 +0.28(+1.38%)
May 17, 2005 19.96 20.20 19.89 20.14 451,966 +0.19(+0.93%)
May 16, 2005 19.89 20.13 19.89 19.96 503,412 +0.02(+0.11%)
May 13, 2005 20.39 20.47 19.79 19.94 497,959 -0.46(-2.28%)
May 12, 2005 20.66 20.69 20.35 20.40 353,688 -0.26(-1.25%)
May 11, 2005 20.79 20.79 20.51 20.66 245,205 -0.09(-0.41%)
May 10, 2005 20.92 21.04 20.74 20.74 381,368 -0.32(-1.53%)
May 09, 2005 21.29 21.34 20.89 21.07 367,388 -0.19(-0.88%)
May 06, 2005 21.42 21.42 21.14 21.25 391,433 -0.11(-0.50%)
May 05, 2005 21.34 21.44 21.10 21.36 471,398 +0.01(+0.03%)
May 04, 2005 21.50 21.51 21.17 21.35 578,902 -0.11(-0.50%)
May 03, 2005 21.40 21.58 21.37 21.46 556,954 -0.05(-0.23%)
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.