Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.36 23.63 22.78 23.17 5,309,364 +0.36(+1.59%)
Apr 28, 2005 23.11 23.52 22.63 22.81 4,843,102 -0.31(-1.33%)
Apr 27, 2005 23.13 23.36 22.83 23.11 6,460,463 +0.47(+2.07%)
Apr 26, 2005 22.57 22.85 22.54 22.64 4,326,143 -0.08(-0.34%)
Apr 25, 2005 22.48 22.89 22.40 22.72 2,703,423 +0.32(+1.42%)
Apr 22, 2005 22.54 22.71 22.27 22.41 3,950,990 -0.13(-0.59%)
Apr 21, 2005 22.62 22.69 22.33 22.54 3,778,477 +0.23(+1.03%)
Apr 20, 2005 22.64 22.73 22.28 22.31 3,498,778 -0.34(-1.48%)
Apr 19, 2005 22.64 22.74 22.34 22.64 4,158,266 +0.00(+0.02%)
Apr 18, 2005 22.30 22.71 22.05 22.64 5,868,763 +0.23(+1.01%)
Apr 15, 2005 22.68 22.76 22.23 22.41 7,410,804 -0.41(-1.77%)
Apr 14, 2005 22.81 23.08 22.78 22.82 5,238,534 -0.58(-2.50%)
Apr 13, 2005 23.57 23.71 23.33 23.40 3,817,875 -0.31(-1.30%)
Apr 12, 2005 23.39 23.85 23.19 23.71 4,849,765 +0.22(+0.94%)
Apr 11, 2005 23.22 23.58 23.19 23.49 3,628,995 +0.28(+1.21%)
Apr 08, 2005 23.57 23.63 23.16 23.21 3,095,813 -0.33(-1.39%)
Apr 07, 2005 23.41 23.59 23.15 23.54 5,547,783 +0.06(+0.25%)
Apr 06, 2005 23.14 23.55 23.13 23.48 5,561,108 +0.34(+1.45%)
Apr 05, 2005 22.99 23.25 22.99 23.14 4,921,609 +0.19(+0.82%)
Apr 04, 2005 23.24 23.29 22.79 22.95 7,211,639 -0.34(-1.44%)
Apr 01, 2005 24.16 24.43 22.64 23.29 26,025,230 -1.57(-6.31%)
Mar 31, 2005 24.37 25.08 24.17 24.86 6,703,806 +0.32(+1.29%)
Mar 30, 2005 24.28 24.80 24.14 24.54 3,921,151 +0.43(+1.79%)
Mar 29, 2005 24.36 24.61 24.05 24.11 7,732,944 -0.25(-1.04%)
Mar 28, 2005 23.96 24.44 23.94 24.36 4,925,375 +0.55(+2.30%)
Mar 24, 2005 23.66 23.90 23.59 23.81 6,890,659 +0.16(+0.68%)
Mar 23, 2005 23.71 23.78 23.53 23.65 6,111,817 -0.06(-0.23%)
Mar 22, 2005 23.70 24.06 23.60 23.71 4,150,879 +0.06(+0.27%)
Mar 21, 2005 23.68 23.81 23.43 23.64 3,119,423 -0.03(-0.14%)
Mar 18, 2005 23.68 23.82 23.50 23.68 6,455,394 +0.00(+0.02%)
Mar 17, 2005 23.77 23.93 23.58 23.67 2,881,730 -0.10(-0.41%)
Mar 16, 2005 23.76 23.93 23.59 23.77 4,307,893 +0.01(+0.04%)
Mar 15, 2005 24.26 24.26 23.62 23.76 8,146,047 -0.59(-2.44%)
Mar 14, 2005 24.16 24.36 24.07 24.35 3,480,527 +0.30(+1.26%)
Mar 11, 2005 24.27 24.27 23.82 24.05 4,374,957 -0.16(-0.65%)
Mar 10, 2005 24.46 24.56 24.05 24.20 3,933,318 -0.26(-1.05%)
Mar 09, 2005 24.35 24.55 24.21 24.46 4,583,536 +0.06(+0.26%)
Mar 08, 2005 24.46 24.59 24.32 24.40 4,070,344 -0.23(-0.92%)
Mar 07, 2005 24.49 24.75 24.39 24.62 3,746,321 +0.14(+0.56%)
Mar 04, 2005 24.16 24.83 24.16 24.49 6,238,558 +0.37(+1.53%)
Mar 03, 2005 23.96 24.35 23.91 24.12 13,329,250 -0.70(-2.80%)
Mar 02, 2005 24.92 25.54 24.74 24.81 5,110,924 -0.26(-1.05%)
Mar 01, 2005 24.99 25.26 24.90 25.07 3,632,182 +0.21(+0.85%)
Feb 28, 2005 24.55 25.16 24.48 24.86 8,514,103 +1.07(+4.51%)
Feb 25, 2005 23.74 23.98 23.55 23.79 4,155,079 +0.13(+0.56%)
Feb 24, 2005 23.82 23.84 23.41 23.66 4,097,720 -0.19(-0.79%)
Feb 23, 2005 24.07 24.25 23.81 23.85 6,662,235 +0.01(+0.06%)
Feb 22, 2005 24.46 24.67 23.82 23.83 7,375,751 -0.95(-3.83%)
Feb 18, 2005 24.78 24.90 24.45 24.78 9,987,342 -0.50(-1.98%)
Feb 17, 2005 25.25 25.42 25.15 25.28 2,994,421 -0.07(-0.29%)
Feb 16, 2005 25.43 25.52 25.27 25.36 2,361,439 -0.19(-0.74%)
Feb 15, 2005 25.32 25.73 25.25 25.54 4,182,600 +0.38(+1.50%)
Feb 14, 2005 25.07 25.30 24.89 25.17 2,146,052 +0.15(+0.61%)
Feb 11, 2005 25.02 25.24 24.36 25.01 5,715,515 -0.01(-0.04%)
Feb 10, 2005 25.08 25.20 24.74 25.02 3,030,487 +0.04(+0.15%)
Feb 09, 2005 25.54 25.76 24.91 24.99 5,077,030 -0.52(-2.04%)
Feb 08, 2005 25.57 25.67 25.43 25.51 2,433,718 -0.06(-0.23%)
Feb 07, 2005 25.56 25.77 25.44 25.57 2,264,826 -0.16(-0.63%)
Feb 04, 2005 25.54 25.86 25.42 25.73 3,724,884 +0.27(+1.07%)
Feb 03, 2005 25.24 25.55 24.99 25.46 3,529,340 +0.19(+0.75%)
Feb 02, 2005 25.45 25.54 25.19 25.27 3,002,387 -0.20(-0.78%)
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.