Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 19.79 19.79 19.44 19.75 1,195,518 +0.09(+0.47%)
Apr 28, 2005 20.05 20.05 19.64 19.65 820,154 -0.40(-1.99%)
Apr 27, 2005 19.92 20.15 19.77 20.05 843,347 +0.19(+0.96%)
Apr 26, 2005 20.00 20.22 19.86 19.86 782,770 -0.14(-0.69%)
Apr 25, 2005 20.16 20.28 19.88 20.00 1,141,807 -0.16(-0.78%)
Apr 22, 2005 20.32 20.35 20.09 20.16 1,671,283 -0.12(-0.58%)
Apr 21, 2005 20.47 20.62 20.15 20.28 1,303,396 +0.05(+0.23%)
Apr 20, 2005 21.04 21.04 20.23 20.23 2,158,188 -0.90(-4.28%)
Apr 19, 2005 20.76 21.19 20.64 21.14 1,260,062 +0.37(+1.80%)
Apr 18, 2005 20.29 20.85 20.28 20.76 894,616 +0.45(+2.23%)
Apr 15, 2005 20.49 20.55 20.05 20.31 715,479 -0.18(-0.86%)
Apr 14, 2005 20.63 20.70 20.45 20.49 1,373,586 -0.10(-0.51%)
Apr 13, 2005 20.62 20.70 20.56 20.59 479,122 -0.02(-0.10%)
Apr 12, 2005 20.41 20.71 20.38 20.61 888,208 +0.23(+1.13%)
Apr 11, 2005 20.45 20.45 20.26 20.38 565,944 -0.10(-0.51%)
Apr 08, 2005 20.70 20.72 20.46 20.49 614,009 -0.16(-0.76%)
Apr 07, 2005 20.81 20.87 20.58 20.64 1,077,721 -0.11(-0.54%)
Apr 06, 2005 20.89 21.07 20.72 20.76 852,960 +0.02(+0.10%)
Apr 05, 2005 20.38 21.57 20.24 20.74 1,376,180 -0.17(-0.82%)
Apr 04, 2005 20.91 20.99 20.55 20.91 517,879 +0.08(+0.38%)
Apr 01, 2005 21.10 21.16 20.55 20.83 1,117,546 -0.14(-0.69%)
Mar 31, 2005 21.57 21.57 20.81 20.97 1,715,534 -0.60(-2.76%)
Mar 30, 2005 21.64 21.69 21.52 21.57 780,024 -0.06(-0.27%)
Mar 29, 2005 22.01 22.01 21.57 21.63 630,336 -0.38(-1.73%)
Mar 28, 2005 21.99 22.14 21.93 22.01 608,821 +0.12(+0.54%)
Mar 24, 2005 21.89 22.07 21.82 21.89 416,562 +0.11(+0.51%)
Mar 23, 2005 21.89 21.97 21.66 21.78 492,855 -0.20(-0.92%)
Mar 22, 2005 22.06 22.37 21.93 21.98 347,592 -0.15(-0.68%)
Mar 21, 2005 22.13 22.22 22.09 22.13 274,198 +0.02(+0.09%)
Mar 18, 2005 22.26 22.28 22.02 22.11 460,964 -0.12(-0.53%)
Mar 17, 2005 22.32 22.33 22.15 22.23 382,230 -0.04(-0.18%)
Mar 16, 2005 22.29 22.32 21.99 22.27 641,322 -0.02(-0.09%)
Mar 15, 2005 22.45 22.57 22.22 22.29 322,721 -0.15(-0.67%)
Mar 14, 2005 22.41 22.51 22.37 22.44 424,801 +0.09(+0.38%)
Mar 11, 2005 22.43 22.56 22.28 22.35 655,207 -0.09(-0.41%)
Mar 10, 2005 22.50 22.50 22.25 22.45 745,691 -0.05(-0.20%)
Mar 09, 2005 22.41 22.60 22.37 22.49 715,632 +0.10(+0.44%)
Mar 08, 2005 22.81 22.81 22.24 22.39 831,903 -0.35(-1.53%)
Mar 07, 2005 22.41 23.13 22.32 22.74 698,542 -0.64(-2.72%)
Mar 04, 2005 23.28 23.42 23.06 23.38 225,370 +0.16(+0.71%)
Mar 03, 2005 23.27 23.37 23.09 23.21 369,412 +0.01(+0.06%)
Mar 02, 2005 23.24 23.43 23.08 23.20 288,999 -0.03(-0.14%)
Mar 01, 2005 23.03 23.33 22.98 23.23 388,943 +0.20(+0.88%)
Feb 28, 2005 23.00 23.09 22.71 23.03 440,060 -0.07(-0.28%)
Feb 25, 2005 23.04 23.18 22.85 23.09 242,613 +0.14(+0.60%)
Feb 24, 2005 22.94 23.02 22.54 22.96 347,745 +0.00(+0.00%)
Feb 23, 2005 22.87 23.11 22.84 22.96 299,375 +0.19(+0.83%)
Feb 22, 2005 23.20 23.40 22.77 22.77 285,947 -0.53(-2.28%)
Feb 18, 2005 23.43 23.46 23.27 23.30 314,176 +0.09(+0.37%)
Feb 17, 2005 23.20 23.49 23.13 23.21 401,456 -0.45(-1.91%)
Feb 16, 2005 23.74 23.80 23.50 23.67 432,888 -0.24(-0.99%)
Feb 15, 2005 23.94 24.21 23.83 23.90 227,812 -0.09(-0.36%)
Feb 14, 2005 24.26 24.31 23.89 23.99 200,956 -0.27(-1.11%)
Feb 11, 2005 23.96 24.37 23.79 24.25 331,571 +0.29(+1.23%)
Feb 10, 2005 23.67 24.12 23.67 23.96 464,016 +0.29(+1.25%)
Feb 09, 2005 24.05 24.19 23.65 23.67 442,654 -0.26(-1.07%)
Feb 08, 2005 24.01 24.02 23.76 23.92 244,444 -0.07(-0.27%)
Feb 07, 2005 23.82 24.07 23.73 23.99 333,097 +0.20(+0.83%)
Feb 04, 2005 23.43 23.79 23.19 23.79 437,771 +0.45(+1.91%)
Feb 03, 2005 23.59 23.59 23.13 23.34 477,749 -0.34(-1.44%)
Feb 02, 2005 23.40 23.76 23.33 23.68 438,839 +0.30(+1.29%)
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.