Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.38 14.53 14.07 14.53 26,369,600 +0.21(+1.48%)
May 27, 2005 14.18 14.39 14.15 14.32 5,948,800 +0.11(+0.79%)
May 26, 2005 14.21 14.25 14.01 14.21 11,534,400 +0.08(+0.58%)
May 25, 2005 14.27 14.29 13.87 14.12 6,073,600 -0.00(-0.02%)
May 24, 2005 14.39 14.39 14.00 14.12 6,019,200 -0.18(-1.24%)
May 23, 2005 14.28 14.37 14.18 14.30 10,254,400 +0.21(+1.51%)
May 20, 2005 14.08 14.15 13.90 14.09 6,593,600 -0.04(-0.30%)
May 19, 2005 13.91 14.19 13.91 14.13 7,520,000 +0.23(+1.67%)
May 18, 2005 13.68 13.91 13.53 13.90 10,398,400 +0.25(+1.81%)
May 17, 2005 13.54 13.68 13.40 13.65 5,430,400 +0.14(+1.04%)
May 16, 2005 13.30 13.55 13.27 13.51 4,777,600 +0.27(+2.06%)
May 13, 2005 13.35 13.45 13.12 13.24 9,806,400 -0.11(-0.79%)
May 12, 2005 13.90 13.91 13.18 13.35 14,820,800 -0.52(-3.75%)
May 11, 2005 13.73 13.88 13.50 13.87 7,033,600 +0.18(+1.33%)
May 10, 2005 13.59 13.72 13.46 13.68 9,286,400 +0.01(+0.05%)
May 09, 2005 13.53 13.68 13.38 13.68 6,824,000 +0.10(+0.76%)
May 06, 2005 13.68 13.73 13.41 13.57 7,708,800 +0.01(+0.07%)
May 05, 2005 13.65 13.75 13.42 13.56 7,996,800 -0.15(-1.13%)
May 04, 2005 13.62 13.73 13.49 13.72 10,441,600 +0.14(+1.03%)
May 03, 2005 13.61 13.61 13.40 13.58 7,438,400 +0.03(+0.22%)
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.