Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.68 17.73 17.59 17.62 85,550,520 +0.01(+0.04%)
Mar 30, 2005 17.53 17.64 17.50 17.62 81,715,288 +0.18(+1.00%)
Mar 29, 2005 17.60 17.68 17.37 17.44 101,800,680 -0.20(-1.16%)
Mar 28, 2005 17.79 17.84 17.63 17.65 68,298,016 -0.06(-0.33%)
Mar 24, 2005 17.68 17.84 17.65 17.70 108,094,264 +0.07(+0.41%)
Mar 23, 2005 17.49 17.78 17.47 17.63 108,742,112 +0.14(+0.79%)
Mar 22, 2005 17.64 17.70 17.47 17.49 140,037,248 -0.15(-0.87%)
Mar 21, 2005 17.76 17.76 17.61 17.65 97,980,672 -0.08(-0.45%)
Mar 18, 2005 17.89 18.16 17.70 17.73 186,377,520 -0.17(-0.94%)
Mar 17, 2005 17.97 18.00 17.89 17.89 83,069,544 -0.07(-0.37%)
Mar 16, 2005 18.10 18.21 17.91 17.96 102,636,824 -0.20(-1.12%)
Mar 15, 2005 18.30 18.40 18.15 18.16 98,012,488 -0.15(-0.80%)
Mar 14, 2005 18.29 18.34 18.20 18.31 89,895,368 +0.01(+0.08%)
Mar 11, 2005 18.56 18.58 18.27 18.30 83,130,840 -0.25(-1.34%)
Mar 10, 2005 18.54 18.58 18.41 18.54 81,094,328 +0.09(+0.47%)
Mar 09, 2005 18.51 18.65 18.43 18.46 86,386,384 -0.07(-0.35%)
Mar 08, 2005 18.52 18.68 18.48 18.52 72,507,912 -0.05(-0.28%)
Mar 07, 2005 18.35 18.81 18.35 18.57 110,269,984 +0.22(+1.19%)
Mar 04, 2005 18.38 18.45 18.32 18.35 86,477,448 +0.00(+0.00%)
Mar 03, 2005 18.45 18.46 18.33 18.35 71,564,120 -0.07(-0.36%)
Mar 02, 2005 18.37 18.58 18.35 18.42 92,896,656 -0.01(-0.08%)
Mar 01, 2005 18.37 18.53 18.32 18.43 77,339,320 +0.09(+0.48%)
Feb 28, 2005 18.39 18.50 18.32 18.35 113,452,432 -0.07(-0.36%)
Feb 25, 2005 18.47 18.51 18.34 18.41 85,667,640 -0.09(-0.47%)
Feb 24, 2005 18.36 18.55 18.34 18.50 116,892,296 +0.12(+0.67%)
Feb 23, 2005 18.40 18.48 18.35 18.38 114,770,888 -0.02(-0.12%)
Feb 22, 2005 18.41 18.59 18.38 18.40 132,228,424 -0.18(-0.98%)
Feb 18, 2005 18.70 18.70 18.52 18.58 105,722,048 -0.12(-0.66%)
Feb 17, 2005 18.75 18.86 18.67 18.70 91,917,208 -0.10(-0.54%)
Feb 16, 2005 18.86 18.91 18.72 18.81 78,864,032 -0.10(-0.54%)
Feb 15, 2005 18.96 19.02 18.86 18.91 104,982,176 -0.06(-0.31%)
Feb 14, 2005 18.91 19.05 18.89 18.97 80,492,424 +0.03(+0.15%)
Feb 11, 2005 18.98 19.05 18.82 18.94 114,971,800 -0.07(-0.35%)
Feb 10, 2005 19.03 19.05 18.96 19.00 98,460,936 -0.01(-0.04%)
Feb 09, 2005 19.14 19.18 18.99 19.01 106,796,800 -0.12(-0.65%)
Feb 08, 2005 19.10 19.21 19.08 19.13 84,126,200 +0.06(+0.31%)
Feb 07, 2005 19.16 19.18 19.00 19.08 79,216,208 -0.12(-0.61%)
Feb 04, 2005 19.08 19.23 19.06 19.19 83,992,896 +0.10(+0.53%)
Feb 03, 2005 19.23 19.25 19.03 19.09 85,774,200 -0.20(-1.06%)
Feb 02, 2005 19.27 19.32 19.16 19.29 108,791,768 +0.05(+0.27%)
Feb 01, 2005 19.14 19.27 19.12 19.24 79,515,584 +0.08(+0.42%)
Jan 31, 2005 19.21 19.34 19.08 19.16 97,975,048 +0.07(+0.38%)
Jan 28, 2005 19.35 19.43 18.93 19.09 151,492,752 +0.05(+0.27%)
Jan 27, 2005 18.92 19.08 18.85 19.04 127,819,256 +0.07(+0.38%)
Jan 26, 2005 19.01 19.08 18.89 18.97 89,105,440 -0.01(-0.04%)
Jan 25, 2005 18.78 19.10 18.78 18.97 92,679,568 +0.26(+1.36%)
Jan 24, 2005 18.78 18.96 18.70 18.72 94,640,920 +0.01(+0.08%)
Jan 21, 2005 18.92 19.05 18.70 18.70 104,912,784 -0.15(-0.81%)
Jan 20, 2005 18.84 19.03 18.77 18.86 80,061,944 -0.09(-0.46%)
Jan 19, 2005 19.11 19.15 18.90 18.94 79,697,152 -0.25(-1.29%)
Jan 18, 2005 18.98 19.21 18.84 19.19 94,826,752 +0.15(+0.77%)
Jan 14, 2005 19.25 19.29 18.99 19.05 126,415,920 -0.11(-0.57%)
Jan 13, 2005 19.45 19.54 19.08 19.16 123,235,384 -0.37(-1.90%)
Jan 12, 2005 19.52 19.58 19.41 19.53 100,030,080 +0.04(+0.19%)
Jan 11, 2005 19.46 19.56 19.40 19.49 88,745,456 -0.05(-0.26%)
Jan 10, 2005 19.40 19.59 19.35 19.54 96,513,832 +0.09(+0.49%)
Jan 07, 2005 19.56 19.61 19.41 19.45 94,246,512 -0.06(-0.30%)
Jan 06, 2005 19.58 19.73 19.43 19.51 105,446,936 -0.02(-0.11%)
Jan 05, 2005 19.57 19.76 19.51 19.53 99,375,792 -0.04(-0.22%)
Jan 04, 2005 19.59 19.76 19.44 19.57 150,087,904 +0.07(+0.37%)
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.