Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.85 18.87 18.67 18.68 1,408,683 -0.16(-0.87%)
May 27, 2005 18.78 18.91 18.78 18.84 721,202 +0.04(+0.22%)
May 26, 2005 18.67 18.85 18.67 18.80 882,366 +0.22(+1.17%)
May 25, 2005 18.76 18.76 18.44 18.59 1,593,018 -0.23(-1.23%)
May 24, 2005 18.70 18.85 18.69 18.82 915,261 -0.07(-0.37%)
May 23, 2005 18.88 19.00 18.80 18.89 941,328 +0.00(+0.03%)
May 20, 2005 18.86 18.94 18.73 18.88 609,277 -0.04(-0.22%)
May 19, 2005 18.84 18.94 18.73 18.92 799,405 +0.13(+0.69%)
May 18, 2005 18.73 18.90 18.58 18.79 1,148,421 +0.49(+2.65%)
May 17, 2005 18.22 18.31 18.11 18.31 1,167,868 +0.02(+0.13%)
May 16, 2005 18.14 18.31 18.08 18.28 1,028,220 +0.16(+0.88%)
May 13, 2005 18.20 18.22 17.93 18.12 1,305,240 -0.10(-0.56%)
May 12, 2005 18.58 18.59 18.15 18.23 943,190 -0.33(-1.76%)
May 11, 2005 18.59 18.59 18.30 18.55 1,216,279 -0.07(-0.38%)
May 10, 2005 18.67 18.75 18.53 18.62 1,203,452 -0.17(-0.91%)
May 09, 2005 18.77 18.86 18.59 18.79 945,466 -0.03(-0.18%)
May 06, 2005 18.70 18.94 18.67 18.83 1,109,320 +0.19(+1.01%)
May 05, 2005 18.61 18.72 18.50 18.64 1,077,252 -0.04(-0.19%)
May 04, 2005 18.39 18.73 18.26 18.67 1,510,677 +0.28(+1.54%)
May 03, 2005 18.16 18.49 18.13 18.39 1,403,304 +0.20(+1.08%)
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.