Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.04 17.04 16.18 16.77 855,159 -0.07(-0.41%)
Apr 28, 2005 17.26 17.65 16.84 16.84 624,329 -0.43(-2.51%)
Apr 27, 2005 16.94 17.34 16.53 17.27 1,027,102 +0.15(+0.86%)
Apr 26, 2005 15.62 17.62 15.62 17.13 2,728,974 +2.67(+18.49%)
Apr 25, 2005 14.24 14.51 13.99 14.45 359,571 +0.29(+2.08%)
Apr 22, 2005 14.06 14.53 13.85 14.16 306,614 -0.06(-0.43%)
Apr 21, 2005 13.89 14.24 13.82 14.22 144,632 +0.35(+2.50%)
Apr 20, 2005 13.99 14.38 13.68 13.87 142,235 -0.10(-0.68%)
Apr 19, 2005 13.71 13.98 13.58 13.97 193,766 +0.30(+2.22%)
Apr 18, 2005 13.46 14.05 13.42 13.66 291,577 +0.10(+0.77%)
Apr 15, 2005 13.50 13.78 13.06 13.56 268,052 +0.09(+0.64%)
Apr 14, 2005 14.07 14.18 13.07 13.47 469,271 -0.82(-5.71%)
Apr 13, 2005 14.64 14.75 14.25 14.29 82,658 -0.23(-1.55%)
Apr 12, 2005 14.33 14.82 14.11 14.51 138,348 +0.25(+1.76%)
Apr 11, 2005 14.67 14.72 14.16 14.26 126,048 -0.53(-3.58%)
Apr 08, 2005 15.01 15.29 14.73 14.79 98,265 -0.24(-1.62%)
Apr 07, 2005 15.13 15.41 14.88 15.03 115,121 -0.10(-0.63%)
Apr 06, 2005 14.89 15.49 14.68 15.13 213,678 +0.27(+1.81%)
Apr 05, 2005 14.84 15.00 14.71 14.86 104,233 -0.04(-0.29%)
Apr 04, 2005 14.51 14.94 14.15 14.90 116,693 +0.29(+2.02%)
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.