Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.44 14.61 14.09 14.32 8,587,663 +0.22(+1.59%)
Apr 28, 2005 14.29 14.54 13.99 14.10 7,833,504 -0.19(-1.33%)
Apr 27, 2005 14.30 14.44 14.12 14.29 10,449,514 +0.29(+2.07%)
Apr 26, 2005 13.95 14.13 13.94 14.00 6,997,346 -0.05(-0.34%)
Apr 25, 2005 13.90 14.15 13.85 14.05 4,372,668 +0.20(+1.42%)
Apr 22, 2005 13.93 14.04 13.77 13.85 6,390,552 -0.08(-0.59%)
Apr 21, 2005 13.99 14.03 13.81 13.93 6,111,520 +0.14(+1.03%)
Apr 20, 2005 14.00 14.05 13.78 13.79 5,659,118 -0.21(-1.48%)
Apr 19, 2005 14.00 14.06 13.81 14.00 6,725,811 +0.00(+0.02%)
Apr 18, 2005 13.79 14.04 13.63 14.00 9,492,466 +0.14(+1.01%)
Apr 15, 2005 14.02 14.07 13.74 13.86 11,986,648 -0.25(-1.77%)
Apr 14, 2005 14.10 14.27 14.09 14.11 8,473,098 -0.36(-2.50%)
Apr 13, 2005 14.57 14.66 14.42 14.47 6,175,245 -0.19(-1.30%)
Apr 12, 2005 14.46 14.74 14.34 14.66 7,844,281 +0.14(+0.94%)
Apr 11, 2005 14.35 14.58 14.34 14.52 5,869,739 +0.17(+1.21%)
Apr 08, 2005 14.57 14.61 14.32 14.35 5,007,342 -0.20(-1.39%)
Apr 07, 2005 14.47 14.58 14.31 14.55 8,973,294 +0.04(+0.25%)
Apr 06, 2005 14.31 14.56 14.30 14.52 8,994,848 +0.21(+1.45%)
Apr 05, 2005 14.21 14.37 14.21 14.31 7,960,486 +0.12(+0.82%)
Apr 04, 2005 14.37 14.40 14.09 14.19 11,664,509 -0.21(-1.44%)
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.