Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.28 14.45 13.93 14.17 8,681,820 +0.22(+1.59%)
Apr 28, 2005 14.14 14.38 13.84 13.95 7,919,392 -0.19(-1.33%)
Apr 27, 2005 14.14 14.28 13.96 14.14 10,564,085 +0.29(+2.07%)
Apr 26, 2005 13.80 13.97 13.79 13.85 7,074,066 -0.05(-0.34%)
Apr 25, 2005 13.75 14.00 13.70 13.90 4,420,610 +0.19(+1.42%)
Apr 22, 2005 13.78 13.89 13.62 13.70 6,460,619 -0.08(-0.59%)
Apr 21, 2005 13.83 13.87 13.66 13.78 6,178,528 +0.14(+1.03%)
Apr 20, 2005 13.85 13.90 13.63 13.64 5,721,166 -0.21(-1.48%)
Apr 19, 2005 13.85 13.90 13.66 13.85 6,799,555 +0.00(+0.02%)
Apr 18, 2005 13.64 13.89 13.48 13.85 9,596,543 +0.14(+1.01%)
Apr 15, 2005 13.87 13.92 13.59 13.71 12,118,073 -0.25(-1.77%)
Apr 14, 2005 13.95 14.12 13.93 13.96 8,565,999 -0.36(-2.50%)
Apr 13, 2005 14.41 14.50 14.26 14.31 6,242,952 -0.19(-1.30%)
Apr 12, 2005 14.31 14.58 14.18 14.50 7,930,287 +0.14(+0.94%)
Apr 11, 2005 14.20 14.42 14.18 14.37 5,934,096 +0.17(+1.21%)
Apr 08, 2005 14.41 14.45 14.16 14.19 5,062,243 -0.20(-1.39%)
Apr 07, 2005 14.32 14.43 14.16 14.39 9,071,679 +0.04(+0.25%)
Apr 06, 2005 14.15 14.40 14.15 14.36 9,093,469 +0.21(+1.45%)
Apr 05, 2005 14.06 14.22 14.06 14.15 8,047,766 +0.12(+0.82%)
Apr 04, 2005 14.21 14.24 13.94 14.04 11,792,401 -0.21(-1.44%)
Apr 01, 2005 14.78 14.94 13.85 14.24 42,556,196 -0.96(-6.31%)
Mar 31, 2005 14.90 15.34 14.78 15.20 10,961,997 +0.19(+1.29%)
Mar 30, 2005 14.85 15.17 14.76 15.01 6,411,827 +0.26(+1.79%)
Mar 29, 2005 14.90 15.05 14.71 14.74 12,644,832 -0.15(-1.04%)
Mar 28, 2005 14.65 14.95 14.64 14.90 8,053,924 +0.33(+2.30%)
Mar 24, 2005 14.47 14.62 14.43 14.56 11,267,536 +0.10(+0.68%)
Mar 23, 2005 14.50 14.54 14.39 14.46 9,993,981 -0.03(-0.23%)
Mar 22, 2005 14.50 14.71 14.43 14.50 6,787,475 +0.04(+0.27%)
Mar 21, 2005 14.48 14.56 14.33 14.46 5,100,850 -0.02(-0.14%)
Mar 18, 2005 14.48 14.57 14.37 14.48 10,555,795 +0.00(+0.02%)
Mar 17, 2005 14.54 14.64 14.42 14.48 4,712,176 -0.06(-0.41%)
Mar 16, 2005 14.53 14.64 14.43 14.54 7,044,223 +0.01(+0.04%)
Mar 15, 2005 14.83 14.84 14.45 14.53 13,320,335 -0.36(-2.44%)
Mar 14, 2005 14.78 14.90 14.72 14.89 5,691,323 +0.19(+1.26%)
Mar 11, 2005 14.84 14.84 14.57 14.71 7,153,886 -0.10(-0.65%)
Mar 10, 2005 14.96 15.02 14.71 14.80 6,431,723 -0.16(-1.05%)
Mar 09, 2005 14.89 15.02 14.81 14.96 7,494,953 +0.04(+0.26%)
Mar 08, 2005 14.96 15.04 14.88 14.92 6,655,785 -0.14(-0.92%)
Mar 07, 2005 14.97 15.13 14.92 15.06 6,125,947 +0.08(+0.56%)
Mar 04, 2005 14.78 15.19 14.78 14.97 10,201,227 +0.23(+1.53%)
Mar 03, 2005 14.65 14.89 14.63 14.75 21,795,856 -0.42(-2.80%)
Mar 02, 2005 15.24 15.62 15.13 15.17 8,357,332 -0.16(-1.05%)
Mar 01, 2005 15.28 15.45 15.23 15.33 5,939,307 +0.13(+0.85%)
Feb 28, 2005 15.02 15.39 14.97 15.21 13,922,176 +0.66(+4.51%)
Feb 25, 2005 14.52 14.66 14.40 14.55 6,794,344 +0.08(+0.56%)
Feb 24, 2005 14.57 14.58 14.32 14.47 6,700,550 -0.12(-0.79%)
Feb 23, 2005 14.72 14.83 14.56 14.58 10,894,020 +0.01(+0.06%)
Feb 22, 2005 14.96 15.09 14.57 14.57 12,060,754 -0.58(-3.83%)
Feb 18, 2005 15.16 15.22 14.95 15.15 16,331,201 -0.31(-1.98%)
Feb 17, 2005 15.44 15.55 15.38 15.46 4,896,447 -0.05(-0.29%)
Feb 16, 2005 15.55 15.61 15.45 15.51 3,861,402 -0.12(-0.74%)
Feb 15, 2005 15.48 15.73 15.44 15.62 6,839,346 +0.23(+1.50%)
Feb 14, 2005 15.33 15.47 15.22 15.39 3,509,203 +0.09(+0.61%)
Feb 11, 2005 15.30 15.44 14.90 15.30 9,345,954 -0.01(-0.04%)
Feb 10, 2005 15.34 15.41 15.13 15.30 4,955,423 +0.02(+0.15%)
Feb 09, 2005 15.62 15.75 15.23 15.28 8,301,909 -0.32(-2.04%)
Feb 08, 2005 15.64 15.70 15.55 15.60 3,979,591 -0.04(-0.23%)
Feb 07, 2005 15.63 15.76 15.56 15.64 3,703,422 -0.10(-0.63%)
Feb 04, 2005 15.62 15.82 15.54 15.73 6,090,893 +0.17(+1.07%)
Feb 03, 2005 15.44 15.62 15.28 15.57 5,771,142 +0.12(+0.75%)
Feb 02, 2005 15.57 15.62 15.40 15.45 4,909,474 -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.