Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.92 24.97 24.48 24.76 3,488,730 +0.39(+1.59%)
Apr 28, 2005 24.65 24.91 24.37 24.37 8,467,848 +1.15(+4.96%)
Apr 27, 2005 23.29 23.31 23.07 23.22 2,361,752 +0.31(+1.35%)
Apr 26, 2005 22.70 23.06 22.65 22.91 1,891,770 -0.05(-0.23%)
Apr 25, 2005 22.87 22.97 22.82 22.97 1,336,652 +0.05(+0.24%)
Apr 22, 2005 22.87 23.00 22.79 22.91 1,832,155 -0.17(-0.72%)
Apr 21, 2005 23.00 23.20 22.87 23.08 2,434,843 -0.00(-0.02%)
Apr 20, 2005 23.26 23.37 23.08 23.08 1,690,057 -0.51(-2.16%)
Apr 19, 2005 23.70 23.73 23.45 23.59 2,980,365 +0.39(+1.69%)
Apr 18, 2005 23.48 23.56 23.12 23.20 3,278,442 -0.22(-0.94%)
Apr 15, 2005 23.74 23.79 23.38 23.42 6,130,390 +0.16(+0.67%)
Apr 14, 2005 22.85 23.36 22.84 23.27 5,801,892 +0.43(+1.89%)
Apr 13, 2005 22.64 22.92 22.56 22.83 2,890,329 +0.06(+0.26%)
Apr 12, 2005 22.67 22.83 22.57 22.78 2,966,278 -0.12(-0.53%)
Apr 11, 2005 23.01 23.02 22.82 22.90 2,293,970 +0.35(+1.56%)
Apr 08, 2005 22.56 22.65 22.45 22.55 2,957,499 +0.01(+0.07%)
Apr 07, 2005 22.51 22.63 22.41 22.53 3,721,475 -0.08(-0.37%)
Apr 06, 2005 22.61 22.72 22.55 22.61 4,366,425 -0.01(-0.06%)
Apr 05, 2005 22.62 22.75 22.20 22.63 4,794,350 +0.49(+2.23%)
Apr 04, 2005 22.11 22.18 22.05 22.13 4,286,802 -0.07(-0.31%)
Apr 01, 2005 22.45 22.57 22.15 22.20 2,863,992 -0.29(-1.28%)
Mar 31, 2005 22.55 22.61 22.41 22.49 3,512,209 -0.02(-0.11%)
Mar 30, 2005 22.47 22.54 22.40 22.52 4,009,345 +0.25(+1.12%)
Mar 29, 2005 22.36 22.41 22.26 22.27 3,034,468 -0.23(-1.02%)
Mar 28, 2005 22.78 22.78 22.47 22.50 2,653,909 +0.03(+0.15%)
Mar 24, 2005 22.67 22.75 22.46 22.46 5,213,291 -0.24(-1.08%)
Mar 23, 2005 22.82 22.94 22.69 22.71 3,603,061 -0.11(-0.49%)
Mar 22, 2005 22.99 23.09 22.80 22.82 2,365,427 -0.16(-0.70%)
Mar 21, 2005 22.97 23.03 22.76 22.98 2,539,170 -0.06(-0.28%)
Mar 18, 2005 23.00 23.17 22.88 23.05 4,130,821 -0.39(-1.65%)
Mar 17, 2005 23.73 23.78 23.36 23.43 3,369,499 -0.25(-1.05%)
Mar 16, 2005 23.85 23.94 23.56 23.68 1,951,181 -0.17(-0.72%)
Mar 15, 2005 24.16 24.16 23.71 23.85 2,316,428 +0.12(+0.52%)
Mar 14, 2005 23.51 23.76 23.51 23.73 2,503,033 -0.01(-0.06%)
Mar 11, 2005 23.83 23.90 23.75 23.75 2,541,211 -0.06(-0.25%)
Mar 10, 2005 23.99 23.99 23.73 23.80 2,829,285 +0.33(+1.40%)
Mar 09, 2005 23.88 23.91 23.47 23.48 3,239,856 -0.51(-2.14%)
Mar 08, 2005 24.02 24.10 23.80 23.99 2,968,320 +0.08(+0.35%)
Mar 07, 2005 23.88 24.02 23.75 23.91 3,974,229 -0.08(-0.33%)
Mar 04, 2005 25.34 25.43 23.67 23.99 27,531,530 -0.75(-3.03%)
Mar 03, 2005 24.78 24.90 24.65 24.74 3,828,457 +0.70(+2.89%)
Mar 02, 2005 24.06 24.23 24.03 24.04 2,159,427 -0.07(-0.28%)
Mar 01, 2005 23.90 24.22 23.90 24.11 2,552,236 +0.49(+2.07%)
Feb 28, 2005 23.81 23.83 23.44 23.62 3,135,733 -0.21(-0.86%)
Feb 25, 2005 23.67 23.85 23.63 23.82 1,586,343 +0.11(+0.45%)
Feb 24, 2005 23.67 23.74 23.54 23.72 1,856,858 -0.21(-0.88%)
Feb 23, 2005 23.79 23.95 23.68 23.93 2,947,903 +0.12(+0.51%)
Feb 22, 2005 24.16 24.22 23.78 23.80 3,869,493 +0.51(+2.19%)
Feb 18, 2005 23.02 23.31 23.02 23.30 1,904,837 +0.21(+0.91%)
Feb 17, 2005 23.14 23.17 23.05 23.08 2,260,284 -0.15(-0.63%)
Feb 16, 2005 23.40 23.41 23.03 23.23 2,878,896 -0.49(-2.06%)
Feb 15, 2005 23.65 23.74 23.61 23.72 3,751,487 +0.33(+1.40%)
Feb 14, 2005 23.32 23.50 23.28 23.39 3,129,812 +0.53(+2.34%)
Feb 11, 2005 22.72 22.88 22.68 22.86 1,649,429 +0.00(+0.00%)
Feb 10, 2005 22.60 22.90 22.60 22.86 4,041,602 +0.47(+2.08%)
Feb 09, 2005 22.68 22.70 22.39 22.39 5,463,186 +0.18(+0.82%)
Feb 08, 2005 22.13 22.26 22.09 22.21 2,675,346 +0.05(+0.22%)
Feb 07, 2005 22.20 22.23 22.11 22.16 1,505,086 -0.14(-0.64%)
Feb 04, 2005 22.25 22.37 22.21 22.31 1,946,690 +0.44(+1.99%)
Feb 03, 2005 21.85 21.92 21.80 21.87 1,802,347 -0.19(-0.87%)
Feb 02, 2005 22.02 22.09 21.96 22.06 2,152,690 +0.24(+1.10%)
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.