Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.60 15.60 15.44 15.48 2,569,370 -0.12(-0.77%)
May 27, 2005 15.59 15.67 15.56 15.60 2,175,922 -0.01(-0.04%)
May 26, 2005 15.42 15.69 15.42 15.60 3,405,740 +0.20(+1.33%)
May 25, 2005 15.52 15.58 15.36 15.40 2,311,214 -0.13(-0.82%)
May 24, 2005 15.48 15.61 15.46 15.52 3,368,459 -0.05(-0.33%)
May 23, 2005 15.45 15.67 15.41 15.58 3,277,717 +0.12(+0.77%)
May 20, 2005 15.46 15.60 15.36 15.46 3,536,577 +0.05(+0.31%)
May 19, 2005 15.50 15.56 15.32 15.41 7,010,081 -0.09(-0.57%)
May 18, 2005 15.32 15.63 15.30 15.50 13,519,793 +0.40(+2.62%)
May 17, 2005 14.61 15.13 14.60 15.10 7,405,170 +0.40(+2.71%)
May 16, 2005 14.24 14.71 14.22 14.70 4,636,731 +0.46(+3.21%)
May 13, 2005 14.42 14.43 14.12 14.24 8,031,451 -0.18(-1.24%)
May 12, 2005 14.75 14.83 14.41 14.42 9,173,811 -0.33(-2.22%)
May 11, 2005 14.80 14.87 14.60 14.75 6,048,970 -0.05(-0.36%)
May 10, 2005 14.66 14.93 14.64 14.80 5,172,270 +0.01(+0.08%)
May 09, 2005 14.63 14.79 14.54 14.79 5,395,724 +0.14(+0.97%)
May 06, 2005 14.70 14.78 14.63 14.65 5,173,912 +0.00(+0.00%)
May 05, 2005 14.66 14.85 14.60 14.65 5,530,782 +0.03(+0.21%)
May 04, 2005 14.44 14.66 14.30 14.62 7,046,190 +0.20(+1.42%)
May 03, 2005 14.36 14.47 14.27 14.42 4,299,322 +0.07(+0.48%)
May 02, 2005 14.38 14.56 14.27 14.35 4,406,008 +0.03(+0.24%)
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%)
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.