Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.43 14.60 14.07 14.31 8,594,659 +0.22(+1.59%)
Apr 28, 2005 14.28 14.53 13.98 14.09 7,839,886 -0.19(-1.33%)
Apr 27, 2005 14.29 14.43 14.11 14.28 10,458,027 +0.29(+2.07%)
Apr 26, 2005 13.94 14.11 13.93 13.99 7,003,046 -0.05(-0.34%)
Apr 25, 2005 13.89 14.14 13.84 14.04 4,376,230 +0.20(+1.42%)
Apr 22, 2005 13.92 14.03 13.76 13.84 6,395,758 -0.08(-0.59%)
Apr 21, 2005 13.97 14.01 13.80 13.92 6,116,499 +0.14(+1.03%)
Apr 20, 2005 13.99 14.04 13.76 13.78 5,663,729 -0.21(-1.48%)
Apr 19, 2005 13.99 14.05 13.80 13.99 6,731,291 +0.00(+0.02%)
Apr 18, 2005 13.78 14.03 13.62 13.99 9,500,199 +0.14(+1.01%)
Apr 15, 2005 14.01 14.06 13.73 13.85 11,996,413 -0.25(-1.77%)
Apr 14, 2005 14.09 14.26 14.07 14.10 8,480,001 -0.36(-2.50%)
Apr 13, 2005 14.56 14.65 14.41 14.46 6,180,276 -0.19(-1.30%)
Apr 12, 2005 14.45 14.73 14.32 14.65 7,850,671 +0.14(+0.94%)
Apr 11, 2005 14.34 14.57 14.33 14.51 5,874,521 +0.17(+1.21%)
Apr 08, 2005 14.56 14.60 14.31 14.34 5,011,421 -0.20(-1.39%)
Apr 07, 2005 14.46 14.57 14.30 14.54 8,980,604 +0.04(+0.25%)
Apr 06, 2005 14.30 14.55 14.29 14.50 9,002,175 +0.21(+1.45%)
Apr 05, 2005 14.20 14.36 14.20 14.30 7,966,971 +0.12(+0.82%)
Apr 04, 2005 14.36 14.39 14.08 14.18 11,674,011 -0.21(-1.44%)
Apr 01, 2005 14.93 15.09 13.99 14.39 42,128,952 -0.97(-6.31%)
Mar 31, 2005 15.05 15.49 14.93 15.36 10,851,944 +0.20(+1.29%)
Mar 30, 2005 15.00 15.32 14.91 15.16 6,347,456 +0.27(+1.79%)
Mar 29, 2005 15.05 15.21 14.86 14.89 12,517,884 -0.16(-1.04%)
Mar 28, 2005 14.80 15.10 14.79 15.05 7,973,067 +0.34(+2.30%)
Mar 24, 2005 14.62 14.76 14.57 14.71 11,154,416 +0.10(+0.68%)
Mar 23, 2005 14.65 14.69 14.53 14.61 9,893,647 -0.03(-0.23%)
Mar 22, 2005 14.64 14.86 14.58 14.65 6,719,332 +0.04(+0.27%)
Mar 21, 2005 14.63 14.71 14.47 14.61 5,049,640 -0.02(-0.14%)
Mar 18, 2005 14.63 14.71 14.52 14.63 10,449,820 +0.00(+0.02%)
Mar 17, 2005 14.68 14.78 14.57 14.62 4,664,868 -0.06(-0.41%)
Mar 16, 2005 14.68 14.78 14.57 14.68 6,973,503 +0.01(+0.04%)
Mar 15, 2005 14.98 14.99 14.59 14.68 13,186,605 -0.37(-2.44%)
Mar 14, 2005 14.93 15.05 14.87 15.04 5,634,185 +0.19(+1.26%)
Mar 11, 2005 14.99 15.00 14.72 14.86 7,082,064 -0.10(-0.65%)
Mar 10, 2005 15.11 15.17 14.86 14.95 6,367,152 -0.16(-1.05%)
Mar 09, 2005 15.04 15.17 14.96 15.11 7,419,707 +0.04(+0.26%)
Mar 08, 2005 15.11 15.19 15.03 15.07 6,588,965 -0.14(-0.92%)
Mar 07, 2005 15.13 15.29 15.07 15.21 6,064,445 +0.09(+0.56%)
Mar 04, 2005 14.93 15.34 14.93 15.13 10,098,812 +0.23(+1.53%)
Mar 03, 2005 14.80 15.04 14.77 14.90 21,577,036 -0.43(-2.80%)
Mar 02, 2005 15.40 15.77 15.28 15.33 8,273,429 -0.16(-1.05%)
Mar 01, 2005 15.44 15.61 15.38 15.49 5,879,680 +0.13(+0.85%)
Feb 28, 2005 15.17 15.54 15.12 15.36 13,782,405 +0.66(+4.51%)
Feb 25, 2005 14.67 14.81 14.55 14.70 6,726,132 +0.08(+0.56%)
Feb 24, 2005 14.71 14.73 14.46 14.61 6,633,280 -0.12(-0.79%)
Feb 23, 2005 14.87 14.98 14.71 14.73 10,784,650 +0.01(+0.06%)
Feb 22, 2005 15.11 15.24 14.72 14.72 11,939,670 -0.59(-3.83%)
Feb 18, 2005 15.31 15.38 15.10 15.31 16,167,244 -0.31(-1.98%)
Feb 17, 2005 15.60 15.71 15.54 15.62 4,847,289 -0.05(-0.29%)
Feb 16, 2005 15.71 15.77 15.61 15.66 3,822,636 -0.12(-0.74%)
Feb 15, 2005 15.64 15.89 15.60 15.78 6,770,682 +0.23(+1.50%)
Feb 14, 2005 15.48 15.63 15.38 15.55 3,473,972 +0.09(+0.61%)
Feb 11, 2005 15.46 15.59 15.05 15.45 9,252,125 -0.01(-0.04%)
Feb 10, 2005 15.49 15.57 15.28 15.46 4,905,673 +0.02(+0.15%)
Feb 09, 2005 15.78 15.91 15.39 15.44 8,218,562 -0.32(-2.04%)
Feb 08, 2005 15.79 15.86 15.71 15.76 3,939,638 -0.04(-0.23%)
Feb 07, 2005 15.79 15.92 15.71 15.79 3,666,241 -0.10(-0.63%)
Feb 04, 2005 15.78 15.98 15.70 15.89 6,029,743 +0.17(+1.07%)
Feb 03, 2005 15.59 15.78 15.44 15.73 5,713,203 +0.12(+0.75%)
Feb 02, 2005 15.72 15.77 15.56 15.61 4,860,185 -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.