Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.00 14.16 13.65 13.88 8,860,781 +0.22(+1.59%)
Apr 28, 2005 13.85 14.09 13.56 13.67 8,082,637 -0.18(-1.33%)
Apr 27, 2005 13.86 14.00 13.68 13.85 10,781,846 +0.28(+2.07%)
Apr 26, 2005 13.52 13.69 13.51 13.57 7,219,886 -0.05(-0.34%)
Apr 25, 2005 13.47 13.71 13.42 13.62 4,511,734 +0.19(+1.42%)
Apr 22, 2005 13.51 13.61 13.35 13.43 6,593,794 -0.08(-0.59%)
Apr 21, 2005 13.55 13.59 13.38 13.51 6,305,888 +0.14(+1.03%)
Apr 20, 2005 13.57 13.62 13.35 13.37 5,839,098 -0.20(-1.48%)
Apr 19, 2005 13.57 13.62 13.38 13.57 6,939,716 +0.00(+0.02%)
Apr 18, 2005 13.36 13.61 13.21 13.57 9,794,360 +0.14(+1.01%)
Apr 15, 2005 13.59 13.64 13.32 13.43 12,367,866 -0.24(-1.77%)
Apr 14, 2005 13.67 13.83 13.65 13.67 8,742,573 -0.35(-2.50%)
Apr 13, 2005 14.12 14.21 13.98 14.02 6,371,640 -0.18(-1.30%)
Apr 12, 2005 14.02 14.29 13.89 14.21 8,093,757 +0.13(+0.94%)
Apr 11, 2005 13.91 14.13 13.90 14.08 6,056,418 +0.17(+1.21%)
Apr 08, 2005 14.12 14.16 13.88 13.91 5,166,593 -0.20(-1.39%)
Apr 07, 2005 14.03 14.13 13.87 14.10 9,258,676 +0.04(+0.25%)
Apr 06, 2005 13.87 14.11 13.86 14.07 9,280,916 +0.20(+1.45%)
Apr 05, 2005 13.78 13.93 13.77 13.87 8,213,657 +0.11(+0.82%)
Apr 04, 2005 13.92 13.95 13.65 13.75 12,035,481 -0.20(-1.44%)
Apr 01, 2005 14.48 14.64 13.57 13.95 43,433,420 -0.94(-6.31%)
Mar 31, 2005 14.60 15.03 14.48 14.90 11,187,960 +0.19(+1.29%)
Mar 30, 2005 14.55 14.86 14.46 14.70 6,543,996 +0.26(+1.79%)
Mar 29, 2005 14.60 14.75 14.41 14.45 12,905,484 -0.15(-1.04%)
Mar 28, 2005 14.35 14.65 14.35 14.60 8,219,942 +0.33(+2.30%)
Mar 24, 2005 14.18 14.32 14.13 14.27 11,499,797 +0.10(+0.68%)
Mar 23, 2005 14.21 14.25 14.10 14.17 10,199,990 -0.03(-0.23%)
Mar 22, 2005 14.20 14.42 14.14 14.21 6,927,388 +0.04(+0.27%)
Mar 21, 2005 14.19 14.27 14.04 14.17 5,205,996 -0.02(-0.14%)
Mar 18, 2005 14.19 14.27 14.08 14.19 10,773,385 +0.00(+0.02%)
Mar 17, 2005 14.24 14.34 14.13 14.18 4,809,309 -0.06(-0.41%)
Mar 16, 2005 14.24 14.34 14.13 14.24 7,189,428 +0.01(+0.04%)
Mar 15, 2005 14.53 14.54 14.16 14.24 13,594,911 -0.36(-2.44%)
Mar 14, 2005 14.48 14.59 14.42 14.59 5,808,640 +0.18(+1.26%)
Mar 11, 2005 14.54 14.54 14.27 14.41 7,301,351 -0.09(-0.65%)
Mar 10, 2005 14.66 14.72 14.41 14.50 6,564,302 -0.15(-1.05%)
Mar 09, 2005 14.59 14.71 14.51 14.66 7,649,449 +0.04(+0.26%)
Mar 08, 2005 14.66 14.73 14.58 14.62 6,792,983 -0.14(-0.92%)
Mar 07, 2005 14.67 14.83 14.62 14.75 6,252,223 +0.08(+0.56%)
Mar 04, 2005 14.48 14.88 14.48 14.67 10,411,508 +0.22(+1.53%)
Mar 03, 2005 14.35 14.59 14.33 14.45 22,245,140 -0.42(-2.80%)
Mar 02, 2005 14.93 15.30 14.82 14.87 8,529,605 -0.16(-1.05%)
Mar 01, 2005 14.98 15.14 14.92 15.02 6,061,736 +0.13(+0.85%)
Feb 28, 2005 14.71 15.07 14.67 14.90 14,209,158 +0.64(+4.51%)
Feb 25, 2005 14.22 14.37 14.11 14.26 6,934,398 +0.08(+0.56%)
Feb 24, 2005 14.27 14.29 14.03 14.18 6,838,671 -0.11(-0.79%)
Feb 23, 2005 14.42 14.53 14.27 14.29 11,118,582 +0.01(+0.06%)
Feb 22, 2005 14.66 14.78 14.27 14.28 12,309,366 -0.57(-3.83%)
Feb 18, 2005 14.85 14.92 14.65 14.85 16,667,841 -0.30(-1.98%)
Feb 17, 2005 15.13 15.23 15.07 15.15 4,997,379 -0.04(-0.29%)
Feb 16, 2005 15.24 15.29 15.14 15.19 3,940,998 -0.11(-0.74%)
Feb 15, 2005 15.17 15.42 15.13 15.31 6,980,327 +0.23(+1.50%)
Feb 14, 2005 15.02 15.16 14.91 15.08 3,581,539 +0.09(+0.61%)
Feb 11, 2005 14.99 15.12 14.60 14.99 9,538,605 -0.01(-0.04%)
Feb 10, 2005 15.03 15.10 14.82 14.99 5,057,571 +0.02(+0.15%)
Feb 09, 2005 15.30 15.44 14.93 14.97 8,473,039 -0.31(-2.04%)
Feb 08, 2005 15.32 15.38 15.24 15.28 4,061,624 -0.04(-0.23%)
Feb 07, 2005 15.32 15.44 15.24 15.32 3,779,761 -0.10(-0.63%)
Feb 04, 2005 15.31 15.50 15.23 15.42 6,216,446 +0.16(+1.07%)
Feb 03, 2005 15.12 15.31 14.98 15.25 5,890,104 +0.11(+0.75%)
Feb 02, 2005 15.25 15.30 15.09 15.14 5,010,674 -0.12(-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.