Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.01 14.17 13.66 13.89 8,853,569 +0.22(+1.59%)
Apr 28, 2005 13.86 14.10 13.57 13.68 8,076,058 -0.19(-1.33%)
Apr 27, 2005 13.87 14.01 13.69 13.86 10,773,070 +0.28(+2.07%)
Apr 26, 2005 13.54 13.70 13.52 13.58 7,214,010 -0.05(-0.34%)
Apr 25, 2005 13.48 13.73 13.43 13.63 4,508,062 +0.19(+1.42%)
Apr 22, 2005 13.52 13.62 13.36 13.44 6,588,427 -0.08(-0.59%)
Apr 21, 2005 13.57 13.60 13.39 13.52 6,300,755 +0.14(+1.03%)
Apr 20, 2005 13.58 13.63 13.36 13.38 5,834,346 -0.20(-1.48%)
Apr 19, 2005 13.58 13.63 13.39 13.58 6,934,068 +0.00(+0.02%)
Apr 18, 2005 13.37 13.62 13.22 13.58 9,786,388 +0.14(+1.01%)
Apr 15, 2005 13.60 13.65 13.33 13.44 12,357,800 -0.24(-1.77%)
Apr 14, 2005 13.68 13.84 13.66 13.68 8,735,457 -0.35(-2.50%)
Apr 13, 2005 14.13 14.22 13.99 14.04 6,366,454 -0.18(-1.30%)
Apr 12, 2005 14.03 14.30 13.91 14.22 8,087,169 +0.13(+0.94%)
Apr 11, 2005 13.92 14.14 13.91 14.09 6,051,488 +0.17(+1.21%)
Apr 08, 2005 14.13 14.17 13.89 13.92 5,162,388 -0.20(-1.39%)
Apr 07, 2005 14.04 14.15 13.88 14.12 9,251,140 +0.04(+0.25%)
Apr 06, 2005 13.88 14.12 13.87 14.08 9,273,362 +0.20(+1.45%)
Apr 05, 2005 13.79 13.94 13.78 13.88 8,206,972 +0.11(+0.82%)
Apr 04, 2005 13.94 13.97 13.67 13.76 12,025,685 -0.20(-1.44%)
Apr 01, 2005 14.49 14.65 13.58 13.97 43,398,068 -0.94(-6.31%)
Mar 31, 2005 14.61 15.04 14.49 14.91 11,178,854 +0.19(+1.29%)
Mar 30, 2005 14.56 14.87 14.48 14.72 6,538,670 +0.26(+1.79%)
Mar 29, 2005 14.61 14.76 14.42 14.46 12,894,980 -0.15(-1.04%)
Mar 28, 2005 14.37 14.66 14.36 14.61 8,213,252 +0.33(+2.30%)
Mar 24, 2005 14.19 14.33 14.15 14.28 11,490,437 +0.10(+0.68%)
Mar 23, 2005 14.22 14.26 14.11 14.18 10,191,688 -0.03(-0.23%)
Mar 22, 2005 14.21 14.43 14.15 14.22 6,921,749 +0.04(+0.27%)
Mar 21, 2005 14.20 14.28 14.05 14.18 5,201,758 -0.02(-0.14%)
Mar 18, 2005 14.20 14.28 14.09 14.20 10,764,616 +0.00(+0.02%)
Mar 17, 2005 14.25 14.35 14.14 14.20 4,805,395 -0.06(-0.41%)
Mar 16, 2005 14.25 14.35 14.15 14.25 7,183,576 +0.01(+0.04%)
Mar 15, 2005 14.55 14.55 14.17 14.25 13,583,846 -0.36(-2.44%)
Mar 14, 2005 14.49 14.61 14.44 14.60 5,803,912 +0.18(+1.26%)
Mar 11, 2005 14.55 14.56 14.29 14.42 7,295,408 -0.09(-0.65%)
Mar 10, 2005 14.67 14.73 14.42 14.52 6,558,959 -0.15(-1.05%)
Mar 09, 2005 14.60 14.73 14.52 14.67 7,643,223 +0.04(+0.26%)
Mar 08, 2005 14.67 14.74 14.59 14.63 6,787,454 -0.14(-0.92%)
Mar 07, 2005 14.68 14.84 14.63 14.77 6,247,134 +0.08(+0.56%)
Mar 04, 2005 14.49 14.89 14.49 14.68 10,403,034 +0.22(+1.53%)
Mar 03, 2005 14.37 14.60 14.34 14.46 22,227,036 -0.42(-2.80%)
Mar 02, 2005 14.95 15.31 14.84 14.88 8,522,662 -0.16(-1.05%)
Mar 01, 2005 14.99 15.15 14.93 15.04 6,056,802 +0.13(+0.85%)
Feb 28, 2005 14.73 15.09 14.68 14.91 14,197,593 +0.64(+4.51%)
Feb 25, 2005 14.24 14.38 14.12 14.27 6,928,754 +0.08(+0.56%)
Feb 24, 2005 14.28 14.30 14.04 14.19 6,833,105 -0.11(-0.79%)
Feb 23, 2005 14.44 14.54 14.28 14.30 11,109,532 +0.01(+0.06%)
Feb 22, 2005 14.67 14.79 14.29 14.29 12,299,348 -0.57(-3.83%)
Feb 18, 2005 14.86 14.93 14.66 14.86 16,654,274 -0.30(-1.98%)
Feb 17, 2005 15.14 15.25 15.08 15.16 4,993,311 -0.04(-0.29%)
Feb 16, 2005 15.25 15.30 15.15 15.21 3,937,791 -0.11(-0.74%)
Feb 15, 2005 15.18 15.43 15.14 15.32 6,974,646 +0.23(+1.50%)
Feb 14, 2005 15.03 15.17 14.93 15.09 3,578,624 +0.09(+0.61%)
Feb 11, 2005 15.01 15.14 14.61 15.00 9,530,841 -0.01(-0.04%)
Feb 10, 2005 15.04 15.11 14.84 15.01 5,053,454 +0.02(+0.15%)
Feb 09, 2005 15.32 15.45 14.94 14.98 8,466,142 -0.31(-2.04%)
Feb 08, 2005 15.33 15.40 15.25 15.30 4,058,318 -0.04(-0.23%)
Feb 07, 2005 15.33 15.46 15.26 15.33 3,776,685 -0.10(-0.63%)
Feb 04, 2005 15.32 15.51 15.24 15.43 6,211,386 +0.16(+1.07%)
Feb 03, 2005 15.14 15.32 14.99 15.27 5,885,310 +0.11(+0.75%)
Feb 02, 2005 15.26 15.31 15.11 15.15 5,006,596 -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.