Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.30 18.34 17.58 17.76 1,827,350 -0.48(-2.64%)
Apr 28, 2005 18.50 18.63 18.17 18.24 967,582 -0.31(-1.69%)
Apr 27, 2005 18.59 18.70 18.32 18.56 484,577 -0.02(-0.12%)
Apr 26, 2005 18.55 19.09 18.54 18.58 661,430 +0.04(+0.21%)
Apr 25, 2005 18.47 18.84 18.43 18.54 1,140,243 +0.18(+1.00%)
Apr 22, 2005 18.89 18.89 18.30 18.36 738,852 -0.53(-2.83%)
Apr 21, 2005 18.65 19.00 18.63 18.89 951,600 +0.40(+2.15%)
Apr 20, 2005 18.86 18.89 18.46 18.50 633,002 -0.32(-1.70%)
Apr 19, 2005 18.97 19.04 18.65 18.82 966,403 -0.02(-0.08%)
Apr 18, 2005 18.72 18.87 18.47 18.83 1,336,091 +0.15(+0.82%)
Apr 15, 2005 19.34 19.45 18.60 18.68 1,823,157 -0.66(-3.40%)
Apr 14, 2005 19.98 20.14 19.22 19.34 2,234,898 -0.59(-2.95%)
Apr 13, 2005 20.24 20.42 19.90 19.92 924,482 -0.37(-1.81%)
Apr 12, 2005 20.28 20.42 19.96 20.29 770,424 -0.07(-0.34%)
Apr 11, 2005 20.35 20.49 20.01 20.36 1,042,253 +0.01(+0.04%)
Apr 08, 2005 20.63 20.87 20.27 20.35 1,321,288 -0.22(-1.08%)
Apr 07, 2005 21.37 21.38 20.30 20.57 2,538,168 -0.91(-4.23%)
Apr 06, 2005 21.12 21.83 21.09 21.48 1,745,080 +0.36(+1.70%)
Apr 05, 2005 20.95 21.15 20.76 21.12 1,210,853 +0.31(+1.50%)
Apr 04, 2005 20.84 21.05 20.65 20.81 934,045 +0.03(+0.15%)
Apr 01, 2005 20.81 21.18 20.54 20.78 2,294,897 +0.24(+1.19%)
Mar 31, 2005 20.27 21.03 20.27 20.53 2,152,497 +0.60(+3.03%)
Mar 30, 2005 19.78 20.08 19.76 19.93 921,207 +0.14(+0.69%)
Mar 29, 2005 19.85 20.11 19.63 19.79 1,640,016 -0.06(-0.31%)
Mar 28, 2005 19.68 20.08 19.68 19.85 752,738 +0.15(+0.74%)
Mar 24, 2005 19.88 19.89 19.57 19.71 1,052,471 -0.17(-0.84%)
Mar 23, 2005 19.86 20.03 19.79 19.88 679,377 -0.08(-0.42%)
Mar 22, 2005 20.21 20.60 19.90 19.96 1,227,883 -0.22(-1.10%)
Mar 21, 2005 20.04 20.30 19.72 20.18 904,177 +0.17(+0.84%)
Mar 18, 2005 20.46 20.53 19.86 20.01 1,832,590 -0.33(-1.61%)
Mar 17, 2005 19.82 20.79 19.50 20.34 2,938,248 +0.56(+2.82%)
Mar 16, 2005 19.70 19.92 19.64 19.79 1,739,054 +0.09(+0.47%)
Mar 15, 2005 19.35 19.95 19.35 19.69 1,935,033 +0.34(+1.78%)
Mar 14, 2005 18.61 19.42 18.61 19.35 2,046,254 +0.74(+3.98%)
Mar 11, 2005 18.13 18.61 18.07 18.61 1,842,284 +0.54(+3.00%)
Mar 10, 2005 18.26 18.66 17.98 18.07 1,553,948 -0.06(-0.34%)
Mar 09, 2005 18.19 18.30 17.98 18.13 1,392,553 -0.19(-1.04%)
Mar 08, 2005 18.36 18.36 18.14 18.32 1,335,960 +0.08(+0.42%)
Mar 07, 2005 18.32 18.36 18.03 18.24 1,738,530 -0.07(-0.38%)
Mar 04, 2005 18.54 18.56 18.27 18.31 1,751,630 +0.14(+0.76%)
Mar 03, 2005 18.24 18.66 18.07 18.18 3,615,137 +0.28(+1.58%)
Mar 02, 2005 18.25 18.25 17.64 17.89 1,738,137 -0.36(-1.97%)
Mar 01, 2005 17.86 18.64 17.83 18.25 3,516,885 +0.47(+2.62%)
Feb 28, 2005 17.86 17.87 17.30 17.79 3,462,257 -0.88(-4.70%)
Feb 25, 2005 18.68 18.70 18.50 18.66 1,624,034 -0.02(-0.08%)
Feb 24, 2005 18.82 18.82 18.56 18.68 1,168,801 -0.18(-0.93%)
Feb 23, 2005 18.76 18.87 18.53 18.85 1,201,814 +0.05(+0.28%)
Feb 22, 2005 19.08 19.14 18.76 18.80 757,585 -0.29(-1.52%)
Feb 18, 2005 19.34 19.34 18.91 19.09 1,335,174 -0.18(-0.91%)
Feb 17, 2005 19.52 19.68 19.25 19.27 942,299 -0.16(-0.83%)
Feb 16, 2005 19.63 19.69 19.36 19.43 1,088,759 -0.28(-1.43%)
Feb 15, 2005 19.85 19.90 19.60 19.71 1,644,339 +0.31(+1.57%)
Feb 14, 2005 19.20 19.61 19.12 19.40 1,087,580 +0.24(+1.28%)
Feb 11, 2005 19.42 19.59 19.12 19.16 1,194,085 -0.26(-1.34%)
Feb 10, 2005 19.43 19.61 19.28 19.42 923,696 +0.09(+0.47%)
Feb 09, 2005 19.58 19.72 19.33 19.33 679,639 -0.29(-1.48%)
Feb 08, 2005 19.52 19.79 19.45 19.62 1,278,581 -0.01(-0.04%)
Feb 07, 2005 19.66 20.04 19.62 19.63 1,393,470 -0.16(-0.81%)
Feb 04, 2005 19.89 20.00 19.61 19.79 2,078,088 -0.05(-0.23%)
Feb 03, 2005 20.04 20.24 19.66 19.83 2,609,040 -0.20(-0.99%)
Feb 02, 2005 20.23 20.27 19.97 20.03 1,466,307 -0.20(-0.98%)
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.