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%)
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.