Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.20 17.50 16.94 16.94 440,286 +0.19(+1.13%)
Mar 30, 2005 15.40 17.45 15.40 16.75 469,625 +1.32(+8.55%)
Mar 29, 2005 15.84 16.11 15.40 15.43 238,849 -0.21(-1.34%)
Mar 28, 2005 15.95 16.30 15.57 15.64 177,930 -0.31(-1.94%)
Mar 24, 2005 16.17 16.49 15.76 15.95 114,958 +0.15(+0.95%)
Mar 23, 2005 16.84 17.20 15.58 15.80 395,912 -0.92(-5.50%)
Mar 22, 2005 15.00 17.32 15.00 16.72 772,895 +1.62(+10.73%)
Mar 21, 2005 15.96 15.96 14.90 15.10 362,504 -0.90(-5.63%)
Mar 18, 2005 16.25 16.25 15.71 16.00 221,539 -0.37(-2.26%)
Mar 17, 2005 16.70 16.70 16.31 16.37 115,923 -0.35(-2.09%)
Mar 16, 2005 16.20 16.80 16.20 16.72 268,779 +0.34(+2.08%)
Mar 15, 2005 16.68 17.09 16.16 16.38 795,979 -0.42(-2.50%)
Mar 14, 2005 18.25 19.20 16.75 16.80 1,266,933 -2.61(-13.45%)
Mar 11, 2005 20.10 20.63 19.05 19.41 762,406 -0.77(-3.82%)
Mar 10, 2005 20.41 21.24 19.95 20.18 268,848 -0.28(-1.37%)
Mar 09, 2005 21.18 21.72 20.42 20.46 184,095 -0.80(-3.76%)
Mar 08, 2005 21.20 21.75 20.57 21.26 213,084 +0.29(+1.38%)
Mar 07, 2005 21.07 21.88 20.42 20.97 506,540 +0.17(+0.82%)
Mar 04, 2005 21.42 21.87 20.66 20.80 267,168 -0.52(-2.44%)
Mar 03, 2005 22.23 23.39 21.23 21.32 290,130 -1.29(-5.71%)
Mar 02, 2005 22.80 23.10 22.13 22.61 292,576 -0.72(-3.09%)
Mar 01, 2005 20.17 23.65 20.17 23.33 907,821 +3.05(+15.04%)
Feb 28, 2005 21.49 21.84 20.20 20.28 272,083 -0.69(-3.29%)
Feb 25, 2005 20.55 21.37 20.55 20.97 108,066 +0.14(+0.67%)
Feb 24, 2005 20.64 20.92 20.20 20.83 120,376 +0.03(+0.14%)
Feb 23, 2005 22.26 22.50 20.50 20.80 223,426 -1.31(-5.92%)
Feb 22, 2005 22.00 22.48 21.23 22.11 378,249 +0.83(+3.89%)
Feb 18, 2005 20.41 22.47 20.41 21.28 344,374 +0.93(+4.57%)
Feb 17, 2005 21.77 21.77 20.20 20.35 290,778 -1.03(-4.82%)
Feb 16, 2005 21.72 22.19 21.25 21.38 679,966 -0.49(-2.24%)
Feb 15, 2005 23.15 23.54 21.75 21.87 310,668 -1.18(-5.12%)
Feb 14, 2005 23.17 23.67 22.59 23.05 116,864 +0.40(+1.77%)
Feb 11, 2005 22.12 22.98 22.12 22.65 150,887 +0.43(+1.94%)
Feb 10, 2005 22.75 23.29 22.05 22.22 306,987 -0.97(-4.18%)
Feb 09, 2005 24.20 24.20 22.49 23.19 249,663 -0.86(-3.58%)
Feb 08, 2005 23.52 25.09 22.95 24.05 413,173 -0.88(-3.53%)
Feb 07, 2005 27.50 27.87 24.56 24.93 489,421 -2.38(-8.71%)
Feb 04, 2005 28.00 28.09 26.27 27.31 778,540 +0.06(+0.22%)
Feb 03, 2005 25.10 27.25 24.52 27.25 1,002,975 +2.23(+8.91%)
Feb 02, 2005 23.50 25.95 23.25 25.02 998,491 +1.68(+7.20%)
Feb 01, 2005 24.75 24.79 23.10 23.34 357,122 -0.86(-3.55%)
Jan 31, 2005 22.55 24.48 22.45 24.20 788,361 +2.00(+9.01%)
Jan 28, 2005 22.77 22.94 21.96 22.20 358,693 -0.24(-1.07%)
Jan 27, 2005 22.87 23.38 22.00 22.44 498,568 -0.41(-1.79%)
Jan 26, 2005 22.51 23.39 21.83 22.85 736,598 +0.21(+0.92%)
Jan 25, 2005 21.90 23.54 20.22 22.64 2,091,748 +1.89(+9.11%)
Jan 24, 2005 23.91 24.12 20.55 20.75 1,541,716 -3.27(-13.61%)
Jan 21, 2005 24.77 25.10 23.82 24.02 788,115 -0.03(-0.12%)
Jan 20, 2005 24.50 25.49 23.80 24.05 1,437,641 -1.77(-6.86%)
Jan 19, 2005 27.73 29.48 25.50 25.82 2,399,883 -2.50(-8.83%)
Jan 18, 2005 27.74 29.11 26.60 28.32 7,451,620 -15.50(-35.37%)
Jan 14, 2005 43.75 44.98 43.00 43.82 597,800 +0.50(+1.15%)
Jan 13, 2005 44.80 46.85 42.50 43.32 435,077 -1.73(-3.84%)
Jan 12, 2005 47.10 47.82 41.70 45.05 1,131,393 -2.84(-5.93%)
Jan 11, 2005 47.50 48.72 46.57 47.89 286,208 +0.70(+1.48%)
Jan 10, 2005 47.50 48.13 46.50 47.19 353,374 -0.29(-0.61%)
Jan 07, 2005 47.19 48.55 46.50 47.48 317,811 -0.12(-0.25%)
Jan 06, 2005 48.30 49.69 47.50 47.60 277,466 -0.60(-1.24%)
Jan 05, 2005 48.37 49.06 47.13 48.20 328,315 -0.30(-0.62%)
Jan 04, 2005 50.50 51.67 45.50 48.50 1,300,292 -2.22(-4.38%)
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.