Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.87 15.94 15.31 15.55 722,808 -0.36(-2.26%)
Apr 28, 2005 15.95 16.16 15.59 15.91 573,436 -0.03(-0.18%)
Apr 27, 2005 15.64 16.12 15.55 15.94 840,955 +0.29(+1.88%)
Apr 26, 2005 14.94 15.72 14.89 15.64 1,101,090 +0.77(+5.16%)
Apr 25, 2005 14.79 15.11 14.75 14.87 320,474 -0.07(-0.44%)
Apr 22, 2005 14.84 15.07 14.69 14.94 364,990 +0.01(+0.06%)
Apr 21, 2005 14.68 14.99 14.62 14.93 546,958 +0.34(+2.34%)
Apr 20, 2005 14.03 14.85 14.03 14.59 660,253 +0.56(+3.99%)
Apr 19, 2005 13.51 14.10 13.51 14.03 316,044 +0.50(+3.71%)
Apr 18, 2005 13.65 13.76 13.46 13.53 358,028 -0.27(-1.92%)
Apr 15, 2005 13.76 13.86 13.56 13.79 343,471 +0.04(+0.28%)
Apr 14, 2005 13.97 14.03 13.55 13.76 307,393 -0.24(-1.69%)
Apr 13, 2005 14.34 14.35 13.99 13.99 298,638 -0.40(-2.77%)
Apr 12, 2005 14.31 14.52 14.04 14.39 507,294 +0.03(+0.20%)
Apr 11, 2005 14.46 14.49 14.15 14.36 585,040 -0.06(-0.39%)
Apr 08, 2005 14.74 14.84 14.42 14.42 284,186 -0.29(-2.00%)
Apr 07, 2005 14.25 14.83 14.25 14.71 392,417 +0.46(+3.26%)
Apr 06, 2005 13.80 14.33 13.80 14.25 370,898 +0.51(+3.73%)
Apr 05, 2005 14.23 14.29 13.51 13.74 725,867 -0.49(-3.46%)
Apr 04, 2005 14.49 14.74 14.00 14.23 472,589 -0.32(-2.21%)
Apr 01, 2005 14.70 15.03 14.32 14.55 253,805 -0.15(-1.03%)
Mar 31, 2005 14.88 15.07 14.67 14.70 390,519 -0.24(-1.59%)
Mar 30, 2005 14.29 15.00 14.23 14.94 452,546 +0.56(+3.89%)
Mar 29, 2005 15.12 15.17 14.12 14.38 555,608 -0.83(-5.48%)
Mar 28, 2005 15.64 15.64 14.93 15.21 372,269 -0.50(-3.20%)
Mar 24, 2005 15.34 15.86 15.27 15.72 222,053 +0.36(+2.35%)
Mar 23, 2005 15.94 15.94 15.19 15.36 382,079 -0.57(-3.57%)
Mar 22, 2005 15.96 16.34 15.91 15.93 259,396 -0.01(-0.06%)
Mar 21, 2005 16.07 16.24 15.64 15.94 173,106 +0.01(+0.06%)
Mar 18, 2005 16.08 16.12 15.78 15.93 210,555 -0.12(-0.77%)
Mar 17, 2005 16.14 16.24 15.93 16.05 129,962 -0.12(-0.76%)
Mar 16, 2005 16.12 16.23 15.97 16.17 280,599 +0.06(+0.35%)
Mar 15, 2005 16.12 16.29 16.07 16.12 268,574 +0.00(+0.00%)
Mar 14, 2005 16.12 16.35 16.01 16.12 283,237 -0.01(-0.06%)
Mar 11, 2005 16.35 16.58 16.11 16.12 371,742 -0.23(-1.39%)
Mar 10, 2005 16.52 16.53 16.29 16.35 365,834 -0.20(-1.20%)
Mar 09, 2005 16.67 16.67 16.45 16.55 627,341 -0.12(-0.74%)
Mar 08, 2005 16.46 16.78 16.40 16.67 1,307,637 +0.20(+1.21%)
Mar 07, 2005 16.27 16.52 16.26 16.48 316,571 +0.22(+1.34%)
Mar 04, 2005 16.14 16.35 15.99 16.26 537,253 +0.14(+0.88%)
Mar 03, 2005 15.74 16.30 15.74 16.12 1,142,231 +0.37(+2.35%)
Mar 02, 2005 15.69 15.85 15.56 15.75 485,880 +0.08(+0.48%)
Mar 01, 2005 15.76 15.83 15.40 15.67 351,382 -0.09(-0.60%)
Feb 28, 2005 15.58 15.83 15.31 15.76 386,932 +0.07(+0.42%)
Feb 25, 2005 14.75 15.76 14.60 15.70 622,805 +1.00(+6.77%)
Feb 24, 2005 14.40 14.83 14.26 14.70 258,763 +0.21(+1.44%)
Feb 23, 2005 13.84 14.69 13.84 14.49 377,016 +0.65(+4.73%)
Feb 22, 2005 14.30 14.30 13.68 13.84 460,036 -0.60(-4.14%)
Feb 18, 2005 14.90 14.93 14.44 14.44 239,986 -0.42(-2.81%)
Feb 17, 2005 14.79 15.05 14.74 14.85 334,293 +0.09(+0.58%)
Feb 16, 2005 14.04 15.00 14.04 14.77 209,500 +0.73(+5.20%)
Feb 15, 2005 14.36 14.37 13.94 14.04 328,808 -0.38(-2.63%)
Feb 14, 2005 14.32 14.60 14.10 14.42 249,375 +0.08(+0.53%)
Feb 11, 2005 13.90 14.34 13.79 14.34 293,047 +0.45(+3.21%)
Feb 10, 2005 14.05 14.05 13.75 13.90 188,719 -0.11(-0.81%)
Feb 09, 2005 14.33 14.37 13.94 14.01 263,827 -0.28(-1.99%)
Feb 08, 2005 14.24 14.43 14.07 14.30 335,875 +0.04(+0.27%)
Feb 07, 2005 13.74 14.33 13.73 14.26 585,356 +0.56(+4.08%)
Feb 04, 2005 13.70 13.75 13.62 13.70 220,154 -0.05(-0.34%)
Feb 03, 2005 13.98 14.02 13.72 13.75 210,344 -0.22(-1.56%)
Feb 02, 2005 13.75 14.06 13.75 13.96 317,626 +0.19(+1.38%)
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.