Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.84 19.15 18.77 19.15 130,294,616 +0.64(+3.48%)
Apr 28, 2005 18.79 18.87 18.50 18.51 110,457,296 -0.41(-2.16%)
Apr 27, 2005 18.67 19.04 18.65 18.92 63,049,992 +0.17(+0.93%)
Apr 26, 2005 18.89 19.12 18.73 18.74 79,866,960 -0.17(-0.92%)
Apr 25, 2005 18.98 19.14 18.82 18.92 99,671,928 +0.01(+0.04%)
Apr 22, 2005 18.96 19.12 18.76 18.91 105,787,144 -0.23(-1.19%)
Apr 21, 2005 18.53 19.22 18.53 19.14 123,585,936 +0.73(+3.95%)
Apr 20, 2005 18.67 18.70 18.40 18.41 121,421,248 -0.23(-1.26%)
Apr 19, 2005 18.71 18.78 18.51 18.65 87,121,184 -0.02(-0.08%)
Apr 18, 2005 18.51 18.81 18.47 18.66 100,079,424 +0.14(+0.78%)
Apr 15, 2005 18.61 18.85 18.48 18.52 132,421,784 -0.29(-1.53%)
Apr 14, 2005 18.93 19.03 18.80 18.81 88,175,520 -0.15(-0.80%)
Apr 13, 2005 19.10 19.27 18.92 18.96 80,481,176 -0.21(-1.11%)
Apr 12, 2005 18.87 19.19 18.78 19.17 89,183,888 +0.26(+1.40%)
Apr 11, 2005 18.95 19.01 18.82 18.90 63,127,924 +0.02(+0.12%)
Apr 08, 2005 18.98 19.12 18.86 18.88 63,345,212 -0.12(-0.64%)
Apr 07, 2005 18.67 19.02 18.65 19.00 102,305,264 +0.33(+1.74%)
Apr 06, 2005 18.53 18.88 18.51 18.68 103,056,456 +0.15(+0.82%)
Apr 05, 2005 18.34 18.55 18.26 18.53 97,151,264 +0.18(+0.99%)
Apr 04, 2005 18.25 18.37 18.12 18.34 82,154,880 +0.08(+0.46%)
Apr 01, 2005 18.35 18.43 18.25 18.26 85,355,672 -0.04(-0.21%)
Mar 31, 2005 18.36 18.40 18.26 18.30 82,400,440 +0.01(+0.04%)
Mar 30, 2005 18.20 18.31 18.17 18.29 78,706,424 +0.18(+1.00%)
Mar 29, 2005 18.28 18.35 18.03 18.11 98,052,240 -0.21(-1.16%)
Mar 28, 2005 18.47 18.53 18.31 18.32 65,783,188 -0.06(-0.33%)
Mar 24, 2005 18.35 18.53 18.32 18.38 104,114,088 +0.08(+0.41%)
Mar 23, 2005 18.16 18.46 18.14 18.31 104,738,080 +0.14(+0.79%)
Mar 22, 2005 18.31 18.37 18.14 18.16 134,880,896 -0.16(-0.87%)
Mar 21, 2005 18.43 18.44 18.28 18.32 94,372,896 -0.08(-0.45%)
Mar 18, 2005 18.57 18.86 18.38 18.40 179,514,848 -0.17(-0.94%)
Mar 17, 2005 18.65 18.68 18.57 18.58 80,010,808 -0.07(-0.37%)
Mar 16, 2005 18.79 18.90 18.59 18.65 98,857,592 -0.21(-1.12%)
Mar 15, 2005 19.00 19.11 18.84 18.86 94,403,536 -0.15(-0.80%)
Mar 14, 2005 18.99 19.04 18.90 19.01 86,585,296 +0.02(+0.08%)
Mar 11, 2005 19.27 19.29 18.97 18.99 80,069,848 -0.26(-1.34%)
Mar 10, 2005 19.25 19.29 19.12 19.25 78,108,320 +0.09(+0.47%)
Mar 09, 2005 19.22 19.36 19.14 19.16 83,205,520 -0.07(-0.35%)
Mar 08, 2005 19.23 19.40 19.18 19.23 69,838,072 -0.05(-0.27%)
Mar 07, 2005 19.06 19.52 19.05 19.28 106,209,696 +0.23(+1.19%)
Mar 04, 2005 19.09 19.15 19.02 19.06 83,293,232 +0.00(+0.00%)
Mar 03, 2005 19.15 19.16 19.03 19.06 68,929,032 -0.07(-0.36%)
Mar 02, 2005 19.07 19.29 19.05 19.12 89,476,072 -0.02(-0.08%)
Mar 01, 2005 19.07 19.24 19.02 19.14 74,491,584 +0.09(+0.48%)
Feb 28, 2005 19.09 19.21 19.02 19.05 109,274,960 -0.07(-0.36%)
Feb 25, 2005 19.18 19.21 19.04 19.12 82,513,240 -0.09(-0.47%)
Feb 24, 2005 19.06 19.26 19.04 19.21 112,588,168 +0.13(+0.67%)
Feb 23, 2005 19.11 19.19 19.06 19.08 110,544,872 -0.02(-0.12%)
Feb 22, 2005 19.12 19.30 19.08 19.10 127,359,592 -0.19(-0.98%)
Feb 18, 2005 19.41 19.42 19.23 19.29 101,829,216 -0.13(-0.66%)
Feb 17, 2005 19.46 19.58 19.38 19.42 88,532,688 -0.11(-0.54%)
Feb 16, 2005 19.59 19.63 19.43 19.52 75,960,152 -0.11(-0.54%)
Feb 15, 2005 19.68 19.74 19.58 19.63 101,116,584 -0.06(-0.31%)
Feb 14, 2005 19.63 19.77 19.62 19.69 77,528,584 +0.03(+0.15%)
Feb 11, 2005 19.71 19.77 19.54 19.66 110,738,384 -0.07(-0.35%)
Feb 10, 2005 19.76 19.78 19.68 19.73 94,835,472 -0.01(-0.04%)
Feb 09, 2005 19.87 19.92 19.71 19.74 102,864,392 -0.13(-0.65%)
Feb 08, 2005 19.83 19.94 19.80 19.87 81,028,552 +0.06(+0.31%)
Feb 07, 2005 19.89 19.91 19.73 19.80 76,299,360 -0.12(-0.61%)
Feb 04, 2005 19.81 19.96 19.79 19.93 80,900,168 +0.11(+0.53%)
Feb 03, 2005 19.96 19.99 19.76 19.82 82,615,872 -0.21(-1.06%)
Feb 02, 2005 20.00 20.06 19.90 20.03 104,785,904 +0.05(+0.27%)
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.