Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.77 14.78 14.43 14.54 1,025,363 -0.17(-1.19%)
Apr 28, 2005 14.84 14.93 14.62 14.72 821,634 -0.14(-0.95%)
Apr 27, 2005 14.84 14.93 14.70 14.86 936,577 +0.02(+0.11%)
Apr 26, 2005 14.84 15.06 14.78 14.84 1,117,269 +0.04(+0.28%)
Apr 25, 2005 14.94 14.94 14.78 14.80 966,572 -0.12(-0.84%)
Apr 22, 2005 14.92 14.97 14.74 14.93 765,843 -0.04(-0.28%)
Apr 21, 2005 14.79 15.06 14.70 14.97 1,428,981 +0.60(+4.18%)
Apr 20, 2005 14.16 14.71 13.94 14.37 2,106,278 +0.23(+1.59%)
Apr 19, 2005 14.14 14.34 13.73 14.14 1,697,380 +0.12(+0.89%)
Apr 18, 2005 13.85 14.22 13.85 14.02 924,098 +0.20(+1.45%)
Apr 15, 2005 14.21 14.26 13.75 13.82 1,470,975 -0.38(-2.70%)
Apr 14, 2005 14.46 14.58 14.04 14.20 1,047,440 -0.26(-1.79%)
Apr 13, 2005 14.75 14.86 14.39 14.46 1,494,851 -0.28(-1.92%)
Apr 12, 2005 14.83 14.84 14.47 14.74 614,426 -0.17(-1.12%)
Apr 11, 2005 15.13 15.13 14.67 14.91 930,098 -0.22(-1.43%)
Apr 08, 2005 15.41 15.43 15.01 15.13 1,269,406 -0.28(-1.79%)
Apr 07, 2005 15.50 15.59 15.36 15.40 892,783 -0.12(-0.75%)
Apr 06, 2005 15.36 15.54 15.36 15.52 733,208 +0.18(+1.20%)
Apr 05, 2005 15.14 15.37 15.14 15.34 631,463 +0.19(+1.27%)
Apr 04, 2005 15.13 15.25 14.93 15.14 1,139,106 +0.07(+0.44%)
Apr 01, 2005 15.42 15.61 15.04 15.08 1,276,725 -0.23(-1.47%)
Mar 31, 2005 15.32 15.49 15.21 15.30 857,509 -0.03(-0.22%)
Mar 30, 2005 15.29 15.39 15.24 15.34 1,009,165 +0.05(+0.33%)
Mar 29, 2005 15.41 15.49 15.25 15.29 1,138,866 -0.14(-0.92%)
Mar 28, 2005 15.33 15.60 15.32 15.43 975,691 +0.11(+0.71%)
Mar 24, 2005 15.25 15.48 15.20 15.32 1,487,652 +0.13(+0.88%)
Mar 23, 2005 15.25 15.39 15.13 15.19 1,325,797 -0.11(-0.71%)
Mar 22, 2005 15.58 15.60 15.19 15.29 1,692,221 -0.28(-1.82%)
Mar 21, 2005 15.54 15.69 15.44 15.58 1,367,551 +0.03(+0.21%)
Mar 18, 2005 15.88 15.89 15.14 15.54 4,591,699 -0.26(-1.64%)
Mar 17, 2005 15.99 15.99 15.74 15.80 2,641,636 -0.21(-1.30%)
Mar 16, 2005 16.02 16.06 15.63 16.01 1,061,477 -0.01(-0.05%)
Mar 15, 2005 16.15 16.16 15.88 16.02 1,184,219 -0.11(-0.67%)
Mar 14, 2005 16.52 16.61 15.96 16.13 1,394,067 -0.31(-1.88%)
Mar 11, 2005 16.42 16.57 16.25 16.44 862,308 -0.04(-0.25%)
Mar 10, 2005 16.34 16.53 16.31 16.48 888,824 +0.18(+1.07%)
Mar 09, 2005 16.27 16.47 16.08 16.30 746,885 -0.05(-0.31%)
Mar 08, 2005 16.54 16.57 16.34 16.35 749,165 -0.18(-1.11%)
Mar 07, 2005 16.42 16.63 16.35 16.54 850,790 +0.18(+1.12%)
Mar 04, 2005 16.31 16.42 16.18 16.35 845,630 +0.15(+0.93%)
Mar 03, 2005 16.06 16.25 15.92 16.20 1,062,077 +0.18(+1.14%)
Mar 02, 2005 16.29 16.36 15.99 16.02 839,751 -0.27(-1.64%)
Mar 01, 2005 16.17 16.34 16.12 16.29 1,321,358 +0.16(+0.98%)
Feb 28, 2005 15.71 16.23 15.71 16.13 1,322,678 +0.46(+2.93%)
Feb 25, 2005 15.53 15.71 15.42 15.67 1,105,631 +0.16(+1.02%)
Feb 24, 2005 15.66 15.66 15.34 15.51 1,069,996 -0.15(-0.96%)
Feb 23, 2005 15.71 15.90 15.63 15.66 1,059,078 +0.08(+0.48%)
Feb 22, 2005 15.84 15.84 15.44 15.59 1,582,798 -0.29(-1.84%)
Feb 18, 2005 15.92 16.20 15.79 15.88 1,855,876 +0.21(+1.33%)
Feb 17, 2005 16.25 16.42 15.47 15.67 5,198,566 -0.58(-3.59%)
Feb 16, 2005 18.74 18.74 15.58 16.25 5,127,297 -1.67(-9.30%)
Feb 15, 2005 18.08 18.29 17.72 17.92 864,348 -0.24(-1.33%)
Feb 14, 2005 18.28 18.33 18.13 18.16 480,526 -0.09(-0.50%)
Feb 11, 2005 18.34 18.50 18.04 18.25 326,590 -0.09(-0.50%)
Feb 10, 2005 18.17 18.41 17.97 18.34 436,613 +0.20(+1.10%)
Feb 09, 2005 18.38 18.45 18.10 18.14 328,389 -0.17(-0.91%)
Feb 08, 2005 18.25 18.39 18.11 18.31 422,455 +0.12(+0.64%)
Feb 07, 2005 18.24 18.39 18.11 18.19 296,834 -0.11(-0.59%)
Feb 04, 2005 18.25 18.42 18.23 18.30 413,816 +0.06(+0.32%)
Feb 03, 2005 18.04 18.25 17.92 18.24 339,668 +0.12(+0.64%)
Feb 02, 2005 18.05 18.21 17.84 18.13 380,461 +0.04(+0.23%)
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.