Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.19 14.30 13.94 14.27 8,629,449 +0.22(+1.56%)
Apr 28, 2005 14.27 14.30 14.00 14.05 8,783,430 -0.22(-1.53%)
Apr 27, 2005 14.34 14.34 13.99 14.27 12,288,903 -0.13(-0.91%)
Apr 26, 2005 14.77 14.80 14.38 14.40 8,772,939 -0.37(-2.49%)
Apr 25, 2005 14.66 14.86 14.60 14.77 9,024,123 +0.21(+1.47%)
Apr 22, 2005 14.53 14.65 14.38 14.55 9,844,330 +0.02(+0.17%)
Apr 21, 2005 14.31 14.57 14.18 14.53 14,711,258 +0.26(+1.84%)
Apr 20, 2005 14.57 14.58 14.21 14.27 27,177,904 +0.50(+3.64%)
Apr 19, 2005 13.68 13.88 13.67 13.76 10,605,906 +0.22(+1.64%)
Apr 18, 2005 13.55 13.73 13.39 13.54 9,642,827 +0.02(+0.14%)
Apr 15, 2005 13.84 13.85 13.44 13.52 14,257,337 -0.31(-2.27%)
Apr 14, 2005 14.35 14.42 13.82 13.84 15,101,304 -0.52(-3.61%)
Apr 13, 2005 14.78 14.78 14.31 14.36 9,676,153 -0.45(-3.05%)
Apr 12, 2005 14.61 14.83 14.45 14.81 7,675,010 +0.20(+1.35%)
Apr 11, 2005 14.67 14.77 14.60 14.61 5,180,755 -0.08(-0.57%)
Apr 08, 2005 14.90 14.91 14.69 14.69 5,572,960 -0.14(-0.97%)
Apr 07, 2005 14.79 14.88 14.73 14.84 5,410,339 +0.03(+0.21%)
Apr 06, 2005 14.68 14.84 14.68 14.81 7,091,176 +0.17(+1.14%)
Apr 05, 2005 14.65 14.68 14.48 14.64 6,976,692 +0.02(+0.17%)
Apr 04, 2005 14.55 14.70 14.43 14.62 10,036,266 +0.01(+0.07%)
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.