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%)
Apr 01, 2005 14.94 15.11 14.00 14.40 42,094,660 -0.97(-6.31%)
Mar 31, 2005 15.07 15.51 14.94 15.37 10,843,110 +0.20(+1.29%)
Mar 30, 2005 15.01 15.33 14.93 15.17 6,342,289 +0.27(+1.79%)
Mar 29, 2005 15.06 15.22 14.87 14.90 12,507,695 -0.16(-1.04%)
Mar 28, 2005 14.81 15.11 14.80 15.06 7,966,577 +0.34(+2.30%)
Mar 24, 2005 14.63 14.78 14.58 14.72 11,145,336 +0.10(+0.68%)
Mar 23, 2005 14.66 14.70 14.55 14.62 9,885,594 -0.03(-0.23%)
Mar 22, 2005 14.65 14.87 14.59 14.66 6,713,863 +0.04(+0.27%)
Mar 21, 2005 14.64 14.72 14.49 14.62 5,045,530 -0.02(-0.14%)
Mar 18, 2005 14.64 14.73 14.53 14.64 10,441,314 +0.00(+0.02%)
Mar 17, 2005 14.69 14.80 14.58 14.63 4,661,071 -0.06(-0.41%)
Mar 16, 2005 14.69 14.80 14.58 14.69 6,967,826 +0.01(+0.04%)
Mar 15, 2005 15.00 15.00 14.61 14.69 13,175,872 -0.37(-2.44%)
Mar 14, 2005 14.94 15.06 14.88 15.06 5,629,599 +0.19(+1.26%)
Mar 11, 2005 15.00 15.01 14.73 14.87 7,076,300 -0.10(-0.65%)
Mar 10, 2005 15.12 15.18 14.87 14.96 6,361,969 -0.16(-1.05%)
Mar 09, 2005 15.06 15.18 14.97 15.12 7,413,668 +0.04(+0.26%)
Mar 08, 2005 15.12 15.20 15.04 15.08 6,583,601 -0.14(-0.92%)
Mar 07, 2005 15.14 15.30 15.08 15.22 6,059,509 +0.09(+0.56%)
Mar 04, 2005 14.94 15.35 14.94 15.14 10,090,592 +0.23(+1.53%)
Mar 03, 2005 14.81 15.06 14.79 14.91 21,559,474 -0.43(-2.80%)
Mar 02, 2005 15.41 15.79 15.29 15.34 8,266,694 -0.16(-1.05%)
Mar 01, 2005 15.45 15.62 15.39 15.50 5,874,894 +0.13(+0.85%)
Feb 28, 2005 15.18 15.55 15.14 15.37 13,771,186 +0.66(+4.51%)
Feb 25, 2005 14.68 14.83 14.56 14.71 6,720,657 +0.08(+0.56%)
Feb 24, 2005 14.73 14.74 14.48 14.63 6,627,881 -0.12(-0.79%)
Feb 23, 2005 14.88 14.99 14.72 14.74 10,775,871 +0.01(+0.06%)
Feb 22, 2005 15.12 15.25 14.73 14.73 11,929,952 -0.59(-3.83%)
Feb 18, 2005 15.32 15.39 15.12 15.32 16,154,084 -0.31(-1.98%)
Feb 17, 2005 15.61 15.72 15.55 15.63 4,843,343 -0.05(-0.29%)
Feb 16, 2005 15.72 15.78 15.62 15.68 3,819,524 -0.12(-0.74%)
Feb 15, 2005 15.65 15.91 15.61 15.79 6,765,171 +0.23(+1.50%)
Feb 14, 2005 15.50 15.64 15.39 15.56 3,471,144 +0.09(+0.61%)
Feb 11, 2005 15.47 15.61 15.06 15.47 9,244,594 -0.01(-0.04%)
Feb 10, 2005 15.51 15.58 15.29 15.47 4,901,680 +0.02(+0.15%)
Feb 09, 2005 15.79 15.93 15.40 15.45 8,211,872 -0.32(-2.04%)
Feb 08, 2005 15.81 15.87 15.72 15.77 3,936,432 -0.04(-0.23%)
Feb 07, 2005 15.80 15.94 15.73 15.81 3,663,257 -0.10(-0.63%)
Feb 04, 2005 15.79 15.99 15.71 15.91 6,024,835 +0.17(+1.07%)
Feb 03, 2005 15.61 15.80 15.45 15.74 5,708,552 +0.12(+0.75%)
Feb 02, 2005 15.74 15.79 15.57 15.62 4,856,229 -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.