Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.92 17.00 16.70 16.74 100,939,800 -0.27(-1.57%)
May 27, 2005 16.87 17.01 16.80 17.00 80,258,624 +0.01(+0.07%)
May 26, 2005 16.84 17.00 16.81 16.99 96,289,544 +0.23(+1.37%)
May 25, 2005 16.65 16.79 16.58 16.76 130,790,224 +0.02(+0.15%)
May 24, 2005 16.38 16.75 16.36 16.74 123,503,464 +0.29(+1.74%)
May 23, 2005 16.45 16.54 16.27 16.45 105,350,864 +0.09(+0.57%)
May 20, 2005 16.09 16.38 16.05 16.36 86,869,344 +0.21(+1.31%)
May 19, 2005 16.10 16.18 16.02 16.15 83,751,072 +0.05(+0.31%)
May 18, 2005 15.96 16.16 15.89 16.10 110,745,304 +0.14(+0.90%)
May 17, 2005 15.63 15.97 15.61 15.96 100,353,648 +0.23(+1.46%)
May 16, 2005 15.56 15.74 15.52 15.73 73,400,984 +0.13(+0.84%)
May 13, 2005 15.52 15.71 15.46 15.60 109,328,632 +0.17(+1.13%)
May 12, 2005 15.39 15.55 14.93 15.42 132,129,736 +0.04(+0.28%)
May 11, 2005 15.36 15.40 15.12 15.38 93,529,992 +0.06(+0.40%)
May 10, 2005 15.28 15.42 15.02 15.32 96,063,872 -0.08(-0.52%)
May 09, 2005 15.15 15.40 15.11 15.40 93,396,136 +0.19(+1.27%)
May 06, 2005 15.17 15.21 15.09 15.20 88,133,304 +0.14(+0.95%)
May 05, 2005 14.98 15.20 14.96 15.06 103,503,808 +0.09(+0.62%)
May 04, 2005 14.79 15.02 14.69 14.97 99,911,496 +0.17(+1.17%)
May 03, 2005 14.56 14.84 14.54 14.79 109,110,056 +0.17(+1.19%)
May 02, 2005 14.59 14.63 14.50 14.62 66,343,604 +0.02(+0.13%)
Apr 29, 2005 14.55 14.65 14.32 14.60 88,718,816 +0.20(+1.42%)
Apr 28, 2005 14.50 14.66 14.35 14.40 92,446,912 -0.20(-1.36%)
Apr 27, 2005 14.39 14.66 14.34 14.60 91,467,256 +0.12(+0.82%)
Apr 26, 2005 14.42 14.84 14.40 14.48 114,777,016 -0.06(-0.38%)
Apr 25, 2005 14.48 14.62 14.41 14.53 86,751,760 +0.11(+0.73%)
Apr 22, 2005 14.45 14.47 14.32 14.43 105,400,960 -0.07(-0.51%)
Apr 21, 2005 14.27 14.52 14.24 14.50 140,237,648 +0.43(+3.09%)
Apr 20, 2005 14.53 14.55 14.05 14.07 177,467,920 +0.02(+0.13%)
Apr 19, 2005 13.97 14.09 13.84 14.05 134,940,016 +0.26(+1.89%)
Apr 18, 2005 13.80 13.96 13.72 13.79 86,596,960 +0.06(+0.41%)
Apr 15, 2005 13.79 13.97 13.62 13.73 148,970,048 -0.23(-1.65%)
Apr 14, 2005 14.12 14.15 13.95 13.96 109,554,136 -0.20(-1.45%)
Apr 13, 2005 14.37 14.39 14.09 14.17 87,079,384 -0.25(-1.72%)
Apr 12, 2005 14.35 14.43 14.06 14.42 136,183,040 +0.06(+0.43%)
Apr 11, 2005 14.47 14.49 14.31 14.35 67,607,248 -0.11(-0.73%)
Apr 08, 2005 14.51 14.71 14.43 14.46 74,032,080 -0.07(-0.51%)
Apr 07, 2005 14.29 14.54 14.29 14.53 85,796,736 +0.22(+1.56%)
Apr 06, 2005 14.41 14.47 14.28 14.31 86,887,864 -0.05(-0.35%)
Apr 05, 2005 14.28 14.43 14.26 14.36 77,455,584 +0.12(+0.87%)
Apr 04, 2005 14.34 14.35 14.06 14.24 97,332,832 -0.05(-0.35%)
Apr 01, 2005 14.49 14.55 14.22 14.29 109,940,400 -0.14(-0.95%)
Mar 31, 2005 14.60 14.61 14.36 14.42 66,917,036 -0.16(-1.11%)
Mar 30, 2005 14.45 14.61 14.28 14.58 100,447,072 +0.21(+1.47%)
Mar 29, 2005 14.49 14.53 14.31 14.37 86,852,432 -0.09(-0.64%)
Mar 28, 2005 14.49 14.68 14.45 14.47 69,136,984 +0.07(+0.52%)
Mar 24, 2005 14.60 14.66 14.39 14.39 55,835,340 -0.13(-0.90%)
Mar 23, 2005 14.29 14.60 14.25 14.52 87,442,288 +0.23(+1.61%)
Mar 22, 2005 14.63 14.69 14.28 14.29 79,075,848 -0.30(-2.04%)
Mar 21, 2005 14.56 14.69 14.43 14.59 63,800,380 +0.06(+0.38%)
Mar 18, 2005 14.66 14.69 14.51 14.53 101,119,888 +0.00(+0.00%)
Mar 17, 2005 14.60 14.69 14.50 14.53 79,004,168 -0.08(-0.55%)
Mar 16, 2005 14.63 14.92 14.60 14.61 96,308,872 -0.21(-1.42%)
Mar 15, 2005 15.12 15.16 14.79 14.83 75,862,704 -0.24(-1.61%)
Mar 14, 2005 15.05 15.17 14.97 15.07 73,816,880 +0.04(+0.29%)
Mar 11, 2005 15.56 15.58 14.90 15.02 183,969,744 -0.40(-2.62%)
Mar 10, 2005 15.48 15.60 15.11 15.43 131,930,800 +0.01(+0.04%)
Mar 09, 2005 15.44 15.66 15.37 15.42 103,360,288 +0.02(+0.16%)
Mar 08, 2005 15.50 15.79 15.38 15.40 89,866,800 -0.19(-1.23%)
Mar 07, 2005 15.32 15.81 15.24 15.59 142,576,304 +0.27(+1.74%)
Mar 04, 2005 15.33 15.53 15.20 15.32 106,374,824 +0.11(+0.74%)
Mar 03, 2005 15.21 15.27 15.04 15.21 138,188,112 -0.01(-0.08%)
Mar 02, 2005 15.15 15.40 15.12 15.22 127,105,120 -0.06(-0.41%)
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.