Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.91 18.12 17.73 18.08 5,139,437 +0.35(+1.97%)
Apr 28, 2005 18.03 18.16 17.65 17.73 5,706,191 -0.45(-2.46%)
Apr 27, 2005 18.34 18.35 18.06 18.18 4,307,225 -0.16(-0.90%)
Apr 26, 2005 18.62 18.71 18.28 18.34 4,499,037 -0.28(-1.48%)
Apr 25, 2005 18.36 18.66 18.36 18.62 6,114,737 +0.43(+2.38%)
Apr 22, 2005 18.57 18.76 17.89 18.18 10,269,353 +0.19(+1.03%)
Apr 21, 2005 17.82 18.11 17.27 18.00 12,715,024 +0.18(+1.00%)
Apr 20, 2005 17.93 18.21 17.79 17.82 9,343,056 +0.21(+1.22%)
Apr 19, 2005 17.39 17.65 17.36 17.61 6,445,437 +0.26(+1.52%)
Apr 18, 2005 17.40 17.53 17.26 17.34 4,793,335 -0.01(-0.06%)
Apr 15, 2005 17.86 17.86 17.26 17.35 8,480,603 -0.56(-3.15%)
Apr 14, 2005 18.36 18.40 17.88 17.92 5,160,998 -0.52(-2.83%)
Apr 13, 2005 18.66 18.72 18.41 18.44 4,127,734 -0.28(-1.49%)
Apr 12, 2005 18.43 18.79 18.29 18.72 6,703,333 +0.32(+1.77%)
Apr 11, 2005 18.53 18.57 18.31 18.39 5,169,958 -0.12(-0.68%)
Apr 08, 2005 18.55 18.71 18.51 18.52 5,589,984 +0.03(+0.15%)
Apr 07, 2005 18.52 18.58 18.46 18.49 8,112,660 -0.01(-0.06%)
Apr 06, 2005 18.65 18.66 18.43 18.50 4,037,008 -0.03(-0.15%)
Apr 05, 2005 18.59 18.73 18.46 18.53 5,387,252 +0.06(+0.35%)
Apr 04, 2005 18.78 18.78 18.09 18.46 11,554,632 -0.32(-1.71%)
Apr 01, 2005 19.15 19.20 18.73 18.78 5,757,435 -0.29(-1.52%)
Mar 31, 2005 19.05 19.17 18.95 19.07 3,957,204 +0.05(+0.26%)
Mar 30, 2005 18.91 19.05 18.88 19.02 3,762,032 +0.15(+0.79%)
Mar 29, 2005 19.09 19.25 18.82 18.87 3,896,720 -0.30(-1.58%)
Mar 28, 2005 19.33 19.39 19.08 19.18 3,144,033 -0.06(-0.33%)
Mar 24, 2005 19.25 19.45 19.24 19.24 2,507,274 -0.01(-0.04%)
Mar 23, 2005 19.14 19.35 19.14 19.25 4,043,169 -0.08(-0.41%)
Mar 22, 2005 19.41 19.61 19.33 19.33 3,759,231 -0.13(-0.68%)
Mar 21, 2005 19.46 19.59 19.35 19.46 3,162,515 +0.06(+0.33%)
Mar 18, 2005 19.27 19.46 19.20 19.40 9,413,620 +0.13(+0.67%)
Mar 17, 2005 19.28 19.38 19.21 19.27 3,720,309 -0.03(-0.17%)
Mar 16, 2005 19.28 19.43 19.20 19.30 3,484,254 -0.07(-0.39%)
Mar 15, 2005 19.57 19.64 19.34 19.37 3,974,565 -0.10(-0.53%)
Mar 14, 2005 19.50 19.61 19.39 19.48 4,988,787 +0.01(+0.07%)
Mar 11, 2005 19.56 19.71 19.41 19.46 3,381,488 -0.09(-0.47%)
Mar 10, 2005 19.48 19.61 19.42 19.56 3,283,202 +0.05(+0.26%)
Mar 09, 2005 19.56 19.73 19.46 19.51 4,218,740 -0.22(-1.10%)
Mar 08, 2005 19.86 19.90 19.68 19.72 3,544,738 -0.20(-1.02%)
Mar 07, 2005 20.00 20.13 19.91 19.93 3,953,563 -0.05(-0.23%)
Mar 04, 2005 19.80 20.00 19.64 19.97 3,097,831 +0.34(+1.75%)
Mar 03, 2005 19.65 19.77 19.51 19.63 3,268,921 -0.02(-0.09%)
Mar 02, 2005 19.50 19.84 19.35 19.65 3,323,244 +0.12(+0.60%)
Mar 01, 2005 19.35 19.61 19.32 19.53 3,492,655 +0.19(+0.96%)
Feb 28, 2005 19.23 19.45 19.21 19.35 3,080,750 +0.04(+0.22%)
Feb 25, 2005 19.20 19.32 19.05 19.30 4,271,103 +0.16(+0.84%)
Feb 24, 2005 19.07 19.20 18.92 19.14 5,741,194 +0.11(+0.56%)
Feb 23, 2005 19.18 19.18 19.02 19.03 3,811,595 -0.05(-0.28%)
Feb 22, 2005 19.34 19.46 19.09 19.09 4,202,779 -0.39(-2.02%)
Feb 18, 2005 19.61 19.64 19.43 19.48 3,012,985 -0.12(-0.60%)
Feb 17, 2005 19.73 19.78 19.60 19.60 3,958,604 -0.09(-0.45%)
Feb 16, 2005 19.61 19.71 19.52 19.69 3,356,847 +0.09(+0.44%)
Feb 15, 2005 19.73 19.77 19.46 19.60 4,290,424 -0.12(-0.62%)
Feb 14, 2005 19.86 19.86 19.65 19.72 1,813,951 -0.10(-0.50%)
Feb 11, 2005 19.54 19.90 19.47 19.82 2,708,327 +0.29(+1.48%)
Feb 10, 2005 19.67 19.78 19.50 19.53 5,255,084 -0.18(-0.91%)
Feb 09, 2005 19.83 19.93 19.66 19.71 3,683,067 -0.12(-0.59%)
Feb 08, 2005 19.82 19.90 19.69 19.83 2,629,642 +0.01(+0.05%)
Feb 07, 2005 19.85 19.98 19.78 19.82 2,340,104 -0.03(-0.16%)
Feb 04, 2005 19.48 19.89 19.46 19.85 2,694,326 +0.41(+2.09%)
Feb 03, 2005 19.57 19.57 19.33 19.45 2,503,634 -0.12(-0.64%)
Feb 02, 2005 19.75 19.75 19.43 19.57 3,335,005 -0.12(-0.60%)
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.