Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.61 13.72 13.49 13.68 1,131,836 +0.13(+0.94%)
Apr 28, 2005 13.72 13.72 13.46 13.55 890,880 -0.17(-1.27%)
Apr 27, 2005 13.66 13.77 13.50 13.72 945,712 +0.07(+0.52%)
Apr 26, 2005 14.47 14.47 13.65 13.65 1,226,281 -0.59(-4.13%)
Apr 25, 2005 14.06 14.43 13.97 14.24 1,348,394 +0.21(+1.47%)
Apr 22, 2005 13.60 14.03 13.49 14.03 2,490,291 +0.42(+3.10%)
Apr 21, 2005 13.45 13.72 13.41 13.61 3,299,931 +0.32(+2.39%)
Apr 20, 2005 13.64 13.85 13.28 13.30 1,769,185 -0.19(-1.41%)
Apr 19, 2005 13.38 13.52 13.28 13.49 948,478 +0.12(+0.89%)
Apr 18, 2005 13.12 13.48 13.12 13.37 1,028,839 +0.19(+1.45%)
Apr 15, 2005 13.32 13.52 13.12 13.18 1,083,796 -0.36(-2.64%)
Apr 14, 2005 13.76 13.90 13.53 13.53 1,143,280 -0.20(-1.45%)
Apr 13, 2005 13.91 14.02 13.72 13.73 1,367,384 -0.14(-1.03%)
Apr 12, 2005 13.98 13.98 13.57 13.88 1,773,839 -0.10(-0.74%)
Apr 11, 2005 14.15 14.22 13.96 13.98 1,240,995 -0.16(-1.12%)
Apr 08, 2005 14.47 14.47 14.13 14.14 650,302 -0.25(-1.77%)
Apr 07, 2005 14.27 14.54 14.22 14.39 721,860 +0.12(+0.84%)
Apr 06, 2005 14.18 14.36 14.09 14.27 1,075,118 +0.13(+0.90%)
Apr 05, 2005 14.34 14.38 14.07 14.15 1,557,784 -0.17(-1.22%)
Apr 04, 2005 14.31 14.53 14.25 14.32 1,495,407 +0.01(+0.06%)
Apr 01, 2005 14.55 14.58 14.24 14.31 1,497,419 -0.20(-1.37%)
Mar 31, 2005 14.67 14.73 14.49 14.51 1,013,622 -0.20(-1.35%)
Mar 30, 2005 14.62 14.73 14.54 14.71 874,783 +0.27(+1.87%)
Mar 29, 2005 14.79 14.92 14.39 14.44 1,218,862 -0.35(-2.37%)
Mar 28, 2005 15.00 15.08 14.70 14.79 935,274 -0.17(-1.12%)
Mar 24, 2005 14.82 15.10 14.73 14.96 721,231 +0.18(+1.24%)
Mar 23, 2005 14.95 15.04 14.77 14.77 945,963 -0.21(-1.38%)
Mar 22, 2005 14.94 15.26 14.91 14.98 1,105,678 -0.02(-0.11%)
Mar 21, 2005 14.82 15.00 14.74 15.00 1,002,178 +0.13(+0.86%)
Mar 18, 2005 15.25 15.32 14.56 14.87 2,208,715 -0.48(-3.11%)
Mar 17, 2005 15.28 15.39 15.16 15.35 960,048 +0.16(+1.05%)
Mar 16, 2005 15.51 15.59 15.07 15.19 1,230,054 -0.32(-2.05%)
Mar 15, 2005 15.48 15.65 15.31 15.51 1,841,875 +0.02(+0.10%)
Mar 14, 2005 15.74 15.85 15.39 15.49 1,481,196 -0.27(-1.72%)
Mar 11, 2005 15.84 15.86 15.63 15.76 1,090,964 +0.04(+0.25%)
Mar 10, 2005 15.49 15.73 15.32 15.72 1,688,196 +0.37(+2.44%)
Mar 09, 2005 15.57 15.57 15.21 15.35 1,621,166 -0.22(-1.43%)
Mar 08, 2005 15.86 15.90 15.42 15.57 1,819,741 -0.31(-1.95%)
Mar 07, 2005 15.90 15.95 15.71 15.88 871,010 -0.04(-0.25%)
Mar 04, 2005 15.98 16.05 15.68 15.92 1,158,623 -0.01(-0.05%)
Mar 03, 2005 15.90 15.95 15.67 15.93 2,502,615 +0.14(+0.86%)
Mar 02, 2005 15.72 15.84 15.43 15.79 1,715,235 +0.06(+0.35%)
Mar 01, 2005 15.57 15.76 15.50 15.74 1,362,856 +0.25(+1.64%)
Feb 28, 2005 15.32 15.70 15.25 15.48 1,911,294 +0.06(+0.36%)
Feb 25, 2005 15.39 15.49 15.15 15.43 2,330,702 +0.02(+0.10%)
Feb 24, 2005 14.70 15.51 14.69 15.41 2,443,005 +0.84(+5.79%)
Feb 23, 2005 14.72 14.87 14.43 14.57 2,818,901 -0.20(-1.35%)
Feb 22, 2005 14.91 15.08 14.54 14.77 2,556,566 -0.10(-0.69%)
Feb 18, 2005 15.11 15.11 14.85 14.87 1,384,864 -0.28(-1.84%)
Feb 17, 2005 15.01 15.19 14.87 15.15 2,338,751 +0.28(+1.87%)
Feb 16, 2005 14.53 14.97 14.35 14.87 4,438,056 +0.24(+1.63%)
Feb 15, 2005 15.05 15.08 14.34 14.63 5,562,346 -0.61(-4.02%)
Feb 14, 2005 15.70 15.96 15.08 15.24 2,449,419 -0.45(-2.89%)
Feb 11, 2005 15.50 15.74 15.39 15.70 1,860,738 +0.25(+1.65%)
Feb 10, 2005 15.34 15.51 15.24 15.44 932,633 +0.13(+0.83%)
Feb 09, 2005 15.59 15.63 15.29 15.31 1,037,390 -0.14(-0.93%)
Feb 08, 2005 15.49 15.58 15.24 15.46 1,317,457 +0.01(+0.05%)
Feb 07, 2005 15.55 15.65 15.36 15.45 2,253,234 -0.06(-0.36%)
Feb 04, 2005 16.52 16.58 15.41 15.51 4,188,926 -0.91(-5.57%)
Feb 03, 2005 16.57 16.82 16.37 16.42 1,330,662 -0.17(-1.01%)
Feb 02, 2005 16.36 16.63 16.18 16.59 946,843 +0.19(+1.16%)
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.