Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.68 19.71 19.49 19.53 60,934,316 -0.20(-1.04%)
May 27, 2005 19.55 19.75 19.54 19.74 72,620,136 +0.13(+0.66%)
May 26, 2005 19.49 19.68 19.48 19.61 66,809,788 +0.14(+0.74%)
May 25, 2005 19.44 19.51 19.31 19.46 47,220,656 -0.03(-0.16%)
May 24, 2005 19.53 19.59 19.47 19.49 80,954,584 -0.08(-0.39%)
May 23, 2005 19.49 19.74 19.49 19.57 99,623,320 +0.08(+0.43%)
May 20, 2005 19.59 19.62 19.48 19.49 85,124,384 -0.14(-0.69%)
May 19, 2005 19.49 19.72 19.46 19.62 68,846,080 +0.17(+0.86%)
May 18, 2005 19.31 19.56 19.24 19.46 94,024,440 +0.18(+0.94%)
May 17, 2005 19.16 19.31 19.12 19.27 52,813,588 -0.02(-0.12%)
May 16, 2005 19.10 19.31 19.07 19.30 66,807,276 +0.14(+0.75%)
May 13, 2005 18.95 19.21 18.92 19.15 101,978,744 +0.23(+1.20%)
May 12, 2005 18.81 19.01 18.80 18.93 98,460,408 +0.07(+0.36%)
May 11, 2005 18.84 18.90 18.65 18.86 78,544,744 +0.01(+0.04%)
May 10, 2005 18.96 18.99 18.79 18.85 82,206,000 -0.16(-0.84%)
May 09, 2005 19.10 19.18 18.96 19.01 81,726,912 -0.08(-0.44%)
May 06, 2005 19.18 19.29 19.07 19.09 84,963,368 -0.01(-0.04%)
May 05, 2005 19.08 19.18 18.99 19.10 78,411,336 +0.02(+0.08%)
May 04, 2005 19.18 19.23 19.01 19.09 114,738,440 -0.11(-0.59%)
May 03, 2005 19.02 19.23 18.99 19.20 89,646,200 +0.10(+0.52%)
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.