Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 47.63 47.97 46.08 47.84 3,891,536 +24.64(+106.19%)
Apr 28, 2005 23.84 24.05 23.08 23.20 3,895,110 -0.78(-3.25%)
Apr 27, 2005 23.75 24.10 23.53 23.98 2,722,002 +0.20(+0.83%)
Apr 26, 2005 23.72 24.42 23.57 23.79 4,904,989 +0.08(+0.35%)
Apr 25, 2005 23.09 23.76 23.00 23.70 3,059,899 +0.79(+3.44%)
Apr 22, 2005 23.37 23.43 22.80 22.91 3,345,372 -0.43(-1.84%)
Apr 21, 2005 23.12 23.46 22.89 23.34 4,559,705 +0.48(+2.08%)
Apr 20, 2005 23.68 23.77 22.75 22.87 7,071,296 -0.94(-3.95%)
Apr 19, 2005 23.34 24.01 23.29 23.81 5,267,907 +0.15(+0.63%)
Apr 18, 2005 23.65 23.73 23.24 23.66 3,920,131 +0.33(+1.40%)
Apr 15, 2005 24.50 24.55 23.25 23.33 6,949,529 -1.01(-4.15%)
Apr 14, 2005 25.41 25.43 24.25 24.34 6,390,021 -1.07(-4.20%)
Apr 13, 2005 25.81 25.81 25.31 25.41 4,326,418 -0.38(-1.47%)
Apr 12, 2005 24.97 25.85 24.82 25.79 5,814,309 +0.81(+3.24%)
Apr 11, 2005 25.00 25.03 24.61 24.98 2,525,173 +0.06(+0.25%)
Apr 08, 2005 25.12 25.26 24.90 24.92 2,469,413 -0.21(-0.82%)
Apr 07, 2005 25.03 25.37 24.84 25.12 3,157,599 +0.17(+0.68%)
Apr 06, 2005 25.01 25.18 24.64 24.95 3,863,656 -0.27(-1.06%)
Apr 05, 2005 25.60 25.75 25.01 25.22 3,455,939 -0.18(-0.73%)
Apr 04, 2005 24.97 25.71 24.65 25.41 4,143,648 +0.44(+1.75%)
Apr 01, 2005 25.44 25.45 24.70 24.97 4,942,401 +0.32(+1.31%)
Mar 31, 2005 24.53 24.81 24.52 24.65 2,618,107 +0.34(+1.41%)
Mar 30, 2005 24.28 24.56 24.13 24.30 3,158,552 +0.13(+0.54%)
Mar 29, 2005 24.80 25.07 24.13 24.17 4,260,411 -0.63(-2.54%)
Mar 28, 2005 25.03 25.18 24.47 24.80 4,110,526 -0.17(-0.67%)
Mar 24, 2005 24.97 25.44 24.75 24.97 3,932,999 +0.16(+0.63%)
Mar 23, 2005 24.76 24.99 24.60 24.81 4,854,948 -0.07(-0.29%)
Mar 22, 2005 24.97 25.54 24.76 24.89 8,973,576 +0.40(+1.63%)
Mar 21, 2005 24.04 24.58 23.82 24.49 4,751,053 +0.45(+1.87%)
Mar 18, 2005 23.76 24.20 23.71 24.04 4,795,614 +0.35(+1.49%)
Mar 17, 2005 24.23 24.23 23.53 23.69 3,629,177 -0.46(-1.91%)
Mar 16, 2005 24.26 24.37 23.92 24.15 2,663,859 +0.04(+0.18%)
Mar 15, 2005 24.27 24.71 23.88 24.10 3,646,334 +0.14(+0.60%)
Mar 14, 2005 24.24 24.35 23.63 23.96 3,004,615 -0.30(-1.25%)
Mar 11, 2005 24.15 24.47 23.93 24.26 3,070,860 +0.09(+0.36%)
Mar 10, 2005 24.71 24.81 23.99 24.17 4,347,387 -0.32(-1.31%)
Mar 09, 2005 24.82 25.15 24.42 24.50 5,286,255 -0.87(-3.44%)
Mar 08, 2005 25.96 25.99 25.18 25.37 3,275,314 -0.77(-2.94%)
Mar 07, 2005 26.43 26.48 25.97 26.14 1,740,480 -0.25(-0.95%)
Mar 04, 2005 25.28 26.49 25.28 26.39 4,136,023 +1.31(+5.22%)
Mar 03, 2005 25.91 26.12 25.05 25.08 5,088,474 -0.70(-2.72%)
Mar 02, 2005 25.98 25.99 25.66 25.78 2,963,153 -0.31(-1.17%)
Mar 01, 2005 26.19 26.34 25.79 26.08 2,574,023 -0.10(-0.39%)
Feb 28, 2005 26.52 26.52 25.70 26.19 3,901,068 -0.33(-1.25%)
Feb 25, 2005 25.27 26.52 25.25 26.52 5,682,772 +1.13(+4.45%)
Feb 24, 2005 24.06 25.44 24.00 25.39 4,607,602 +1.32(+5.50%)
Feb 23, 2005 23.96 24.17 23.52 24.07 4,183,205 +0.34(+1.44%)
Feb 22, 2005 24.16 24.39 23.65 23.72 4,931,201 -0.49(-2.01%)
Feb 18, 2005 24.27 24.27 23.93 24.21 3,501,453 -0.16(-0.67%)
Feb 17, 2005 24.18 24.63 24.15 24.37 2,877,844 +0.12(+0.51%)
Feb 16, 2005 23.98 24.28 23.55 24.25 3,623,458 +0.51(+2.15%)
Feb 15, 2005 23.71 23.85 23.42 23.74 2,555,913 -0.09(-0.39%)
Feb 14, 2005 23.71 23.88 23.50 23.83 2,192,757 +0.16(+0.69%)
Feb 11, 2005 23.42 23.89 23.40 23.67 5,221,202 -0.76(-3.13%)
Feb 10, 2005 24.26 24.52 23.90 24.43 2,320,481 +0.12(+0.47%)
Feb 09, 2005 24.74 24.86 24.27 24.32 2,578,789 -0.45(-1.81%)
Feb 08, 2005 24.30 24.86 24.29 24.77 2,823,752 +0.38(+1.57%)
Feb 07, 2005 24.39 24.73 24.26 24.38 2,623,349 -0.00(-0.02%)
Feb 04, 2005 23.63 24.48 23.63 24.39 4,485,835 +0.89(+3.77%)
Feb 03, 2005 22.92 23.77 22.91 23.50 3,614,403 +0.21(+0.90%)
Feb 02, 2005 23.45 23.48 23.09 23.29 2,991,986 -0.16(-0.67%)
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.