Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.85 18.93 18.05 18.48 3,615,609 -0.23(-1.23%)
Apr 28, 2005 19.18 19.32 18.68 18.71 2,233,941 -0.58(-3.03%)
Apr 27, 2005 19.16 19.46 18.96 19.29 2,590,384 +0.09(+0.49%)
Apr 26, 2005 18.96 19.42 18.80 19.20 2,389,694 +0.26(+1.37%)
Apr 25, 2005 18.78 19.03 18.67 18.94 1,776,390 +0.33(+1.78%)
Apr 22, 2005 19.11 19.11 18.44 18.61 1,597,752 -0.50(-2.60%)
Apr 21, 2005 18.98 19.14 18.63 19.11 2,180,821 +0.53(+2.83%)
Apr 20, 2005 19.22 19.25 18.57 18.58 2,079,713 -0.63(-3.30%)
Apr 19, 2005 19.19 19.32 19.07 19.21 2,315,770 +0.27(+1.41%)
Apr 18, 2005 18.39 19.03 18.38 18.95 4,663,718 +1.06(+5.93%)
Apr 15, 2005 18.21 18.52 17.73 17.89 5,449,834 -1.23(-6.41%)
Apr 14, 2005 19.97 19.97 19.00 19.11 4,586,604 -0.87(-4.33%)
Apr 13, 2005 20.75 20.77 19.91 19.98 2,674,848 -0.71(-3.45%)
Apr 12, 2005 20.60 20.74 20.27 20.69 1,434,510 +0.09(+0.46%)
Apr 11, 2005 20.59 20.70 20.26 20.60 2,440,317 +0.01(+0.03%)
Apr 08, 2005 20.74 20.75 20.38 20.59 1,576,809 -0.15(-0.73%)
Apr 07, 2005 20.58 20.89 20.37 20.74 2,759,036 +0.21(+1.02%)
Apr 06, 2005 20.40 20.64 20.27 20.53 1,718,000 +0.20(+0.99%)
Apr 05, 2005 20.19 20.43 20.13 20.33 2,304,120 +0.14(+0.71%)
Apr 04, 2005 20.30 20.46 19.90 20.19 1,953,641 -0.09(-0.46%)
Apr 01, 2005 20.68 20.71 20.01 20.28 1,679,443 -0.09(-0.46%)
Mar 31, 2005 20.50 20.52 20.25 20.38 1,418,144 -0.12(-0.56%)
Mar 30, 2005 19.91 20.52 19.68 20.49 1,981,241 +0.58(+2.93%)
Mar 29, 2005 20.17 20.38 19.86 19.91 2,243,233 -0.20(-1.00%)
Mar 28, 2005 19.72 20.30 19.54 20.11 2,813,820 +0.62(+3.18%)
Mar 24, 2005 19.54 19.58 19.22 19.49 1,837,970 +0.04(+0.19%)
Mar 23, 2005 19.40 19.54 19.21 19.45 2,420,623 -0.12(-0.59%)
Mar 22, 2005 19.47 19.72 19.43 19.57 2,987,603 +0.10(+0.52%)
Mar 21, 2005 19.79 19.80 19.21 19.47 2,370,832 -0.32(-1.64%)
Mar 18, 2005 19.78 19.82 19.56 19.79 2,755,013 +0.15(+0.77%)
Mar 17, 2005 19.67 19.76 19.48 19.64 2,120,212 -0.03(-0.15%)
Mar 16, 2005 19.72 19.76 19.42 19.67 1,860,300 -0.09(-0.44%)
Mar 15, 2005 19.73 20.04 19.58 19.76 2,313,967 +0.22(+1.11%)
Mar 14, 2005 19.58 19.75 19.26 19.54 2,150,170 -0.04(-0.22%)
Mar 11, 2005 19.64 19.65 19.40 19.58 2,355,159 -0.06(-0.29%)
Mar 10, 2005 19.94 20.02 19.43 19.64 2,884,415 -0.10(-0.51%)
Mar 09, 2005 19.40 19.83 19.33 19.74 3,813,663 -0.27(-1.37%)
Mar 08, 2005 20.29 20.38 19.94 20.02 1,903,849 -0.21(-1.03%)
Mar 07, 2005 20.79 20.81 20.08 20.22 2,920,198 -0.50(-2.40%)
Mar 04, 2005 20.66 20.82 20.38 20.72 3,399,108 +0.14(+0.67%)
Mar 03, 2005 20.91 20.91 20.04 20.58 7,926,212 -0.82(-3.84%)
Mar 02, 2005 21.63 21.81 21.14 21.41 4,628,212 -0.13(-0.60%)
Mar 01, 2005 21.41 21.81 21.38 21.54 2,839,062 +0.30(+1.43%)
Feb 28, 2005 21.28 21.46 20.61 21.23 4,305,056 -0.04(-0.20%)
Feb 25, 2005 21.63 21.63 21.05 21.28 1,905,375 -0.04(-0.20%)
Feb 24, 2005 21.00 21.43 20.80 21.32 3,699,934 +0.42(+2.00%)
Feb 23, 2005 20.58 20.97 20.38 20.90 3,639,603 +0.69(+3.39%)
Feb 22, 2005 20.53 20.84 20.17 20.22 1,843,379 -0.31(-1.51%)
Feb 18, 2005 20.61 20.69 20.50 20.53 1,147,275 -0.08(-0.38%)
Feb 17, 2005 20.69 20.82 20.43 20.61 1,313,985 -0.01(-0.07%)
Feb 16, 2005 20.33 20.71 20.25 20.62 1,842,269 +0.27(+1.35%)
Feb 15, 2005 19.83 20.36 19.76 20.35 2,298,433 +0.59(+2.99%)
Feb 14, 2005 19.96 20.11 19.69 19.76 2,113,971 -0.09(-0.45%)
Feb 11, 2005 19.50 19.90 19.49 19.85 2,038,244 +0.35(+1.79%)
Feb 10, 2005 19.17 19.52 19.07 19.50 1,468,074 +0.33(+1.71%)
Feb 09, 2005 19.55 19.81 19.14 19.17 1,346,855 -0.37(-1.92%)
Feb 08, 2005 19.11 19.60 19.02 19.54 1,422,582 +0.45(+2.38%)
Feb 07, 2005 18.96 19.18 18.95 19.09 1,256,843 +0.31(+1.63%)
Feb 04, 2005 18.74 19.00 18.72 18.78 1,316,481 +0.07(+0.39%)
Feb 03, 2005 18.79 18.94 18.66 18.71 3,358,054 -0.43(-2.26%)
Feb 02, 2005 19.20 19.45 18.89 19.14 1,351,155 -0.05(-0.28%)
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.