Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 19.90 20.35 19.84 20.33 8,195,601 +0.43(+2.15%)
Apr 28, 2005 19.59 20.11 19.54 19.90 11,595,399 +0.32(+1.61%)
Apr 27, 2005 19.24 19.66 19.12 19.58 4,792,638 +0.28(+1.47%)
Apr 26, 2005 19.42 19.42 19.15 19.30 8,304,934 -0.21(-1.05%)
Apr 25, 2005 19.38 19.53 19.34 19.51 7,124,429 +0.23(+1.17%)
Apr 22, 2005 19.22 19.47 19.10 19.28 5,784,428 +0.06(+0.32%)
Apr 21, 2005 19.33 19.35 19.17 19.22 5,326,885 +0.07(+0.34%)
Apr 20, 2005 19.22 19.32 19.10 19.15 6,252,929 -0.13(-0.66%)
Apr 19, 2005 18.96 19.31 18.94 19.28 4,419,104 +0.32(+1.69%)
Apr 18, 2005 18.80 19.01 18.67 18.96 5,703,585 +0.16(+0.87%)
Apr 15, 2005 19.26 19.31 18.69 18.80 6,299,926 -0.46(-2.37%)
Apr 14, 2005 19.35 19.45 18.89 19.25 5,154,728 -0.09(-0.49%)
Apr 13, 2005 19.42 19.57 19.23 19.35 5,635,891 -0.12(-0.61%)
Apr 12, 2005 19.01 19.49 18.90 19.47 7,829,859 +0.42(+2.22%)
Apr 11, 2005 18.65 19.07 18.65 19.04 4,279,089 +0.40(+2.14%)
Apr 08, 2005 18.89 18.96 18.64 18.64 3,364,246 -0.27(-1.41%)
Apr 07, 2005 18.74 18.93 18.66 18.91 5,591,087 +0.21(+1.10%)
Apr 06, 2005 18.87 18.87 18.62 18.71 3,399,310 -0.11(-0.57%)
Apr 05, 2005 18.70 18.86 18.68 18.81 5,304,970 +0.10(+0.55%)
Apr 04, 2005 18.87 18.88 18.61 18.71 5,776,636 -0.14(-0.74%)
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.