Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.57 13.57 13.00 13.45 215,940 -0.04(-0.31%)
Apr 28, 2005 13.52 13.63 13.35 13.50 174,944 -0.03(-0.21%)
Apr 27, 2005 13.49 13.61 12.92 13.52 191,172 +0.00(+0.00%)
Apr 26, 2005 13.38 13.63 13.33 13.52 126,119 +0.09(+0.68%)
Apr 25, 2005 13.59 13.64 13.33 13.43 140,496 -0.04(-0.26%)
Apr 22, 2005 13.35 13.52 13.35 13.47 147,756 +0.15(+1.11%)
Apr 21, 2005 13.50 13.61 13.31 13.32 176,795 -0.08(-0.63%)
Apr 20, 2005 13.14 13.54 12.75 13.40 218,075 +0.22(+1.71%)
Apr 19, 2005 12.86 13.27 12.83 13.18 135,372 +0.25(+1.96%)
Apr 18, 2005 12.84 13.14 12.57 12.93 102,205 +0.08(+0.66%)
Apr 15, 2005 13.34 13.35 12.82 12.84 110,603 -0.43(-3.23%)
Apr 14, 2005 13.35 13.57 13.18 13.27 130,817 -0.07(-0.53%)
Apr 13, 2005 13.66 13.66 13.22 13.34 83,130 -0.31(-2.26%)
Apr 12, 2005 13.53 13.77 13.17 13.65 120,995 +0.13(+0.93%)
Apr 11, 2005 13.64 13.64 13.47 13.52 128,681 -0.05(-0.36%)
Apr 08, 2005 13.94 13.94 13.56 13.57 116,439 -0.43(-3.06%)
Apr 07, 2005 13.71 14.02 13.59 14.00 98,219 +0.27(+1.94%)
Apr 06, 2005 13.64 13.91 13.64 13.73 151,884 +0.10(+0.72%)
Apr 05, 2005 13.91 14.05 13.47 13.64 184,339 -0.31(-2.22%)
Apr 04, 2005 14.05 14.05 13.79 13.94 157,435 -0.06(-0.40%)
Apr 01, 2005 14.44 14.44 13.97 14.00 169,820 -0.40(-2.78%)
Mar 31, 2005 14.30 14.44 14.27 14.40 135,229 +0.06(+0.44%)
Mar 30, 2005 14.11 14.53 14.11 14.34 169,820 +0.23(+1.64%)
Mar 29, 2005 14.61 14.61 14.09 14.11 110,603 -0.51(-3.46%)
Mar 28, 2005 14.58 14.66 14.55 14.61 52,526 +0.02(+0.14%)
Mar 24, 2005 14.88 15.07 14.59 14.59 125,692 -0.29(-1.94%)
Mar 23, 2005 15.36 15.46 14.83 14.88 108,895 -0.48(-3.11%)
Mar 22, 2005 16.46 16.50 15.34 15.36 132,098 -1.03(-6.30%)
Mar 21, 2005 16.44 16.54 16.17 16.39 81,991 -0.12(-0.72%)
Mar 18, 2005 16.60 16.63 16.23 16.51 210,958 +0.05(+0.30%)
Mar 17, 2005 16.39 16.49 16.23 16.46 50,533 +0.06(+0.34%)
Mar 16, 2005 16.54 16.83 16.37 16.40 68,896 -0.11(-0.64%)
Mar 15, 2005 16.40 16.61 16.37 16.51 95,372 +0.17(+1.03%)
Mar 14, 2005 15.88 16.39 15.88 16.34 84,554 +0.46(+2.92%)
Mar 11, 2005 16.09 16.20 15.85 15.88 95,799 -0.25(-1.53%)
Mar 10, 2005 16.37 16.71 16.12 16.12 143,770 -0.32(-1.92%)
Mar 09, 2005 16.52 16.65 16.24 16.44 73,024 -0.15(-0.89%)
Mar 08, 2005 16.51 16.70 16.50 16.59 46,689 +0.08(+0.47%)
Mar 07, 2005 16.75 16.89 16.51 16.51 60,782 -0.27(-1.63%)
Mar 04, 2005 16.61 16.78 16.28 16.78 67,187 +0.19(+1.14%)
Mar 03, 2005 16.72 16.79 16.44 16.59 110,034 -0.06(-0.38%)
Mar 02, 2005 16.89 16.89 16.66 16.66 59,358 -0.16(-0.96%)
Mar 01, 2005 16.45 16.82 16.38 16.82 90,248 +0.44(+2.66%)
Feb 28, 2005 16.28 16.60 16.25 16.38 85,408 +0.03(+0.17%)
Feb 25, 2005 16.38 16.61 16.26 16.35 83,130 -0.09(-0.56%)
Feb 24, 2005 16.40 16.54 16.19 16.45 88,682 +0.11(+0.69%)
Feb 23, 2005 16.31 16.61 16.21 16.33 103,344 -0.04(-0.26%)
Feb 22, 2005 16.84 16.85 16.17 16.38 126,973 -0.53(-3.16%)
Feb 18, 2005 17.14 17.14 16.73 16.91 79,714 -0.13(-0.74%)
Feb 17, 2005 17.56 17.58 16.93 17.04 128,824 -0.35(-2.02%)
Feb 16, 2005 17.53 17.56 17.21 17.39 92,667 -0.11(-0.64%)
Feb 15, 2005 17.39 17.62 17.32 17.50 86,831 +0.16(+0.93%)
Feb 14, 2005 17.23 17.39 17.16 17.34 66,191 +0.17(+0.98%)
Feb 11, 2005 17.11 17.25 16.86 17.17 72,312 +0.06(+0.33%)
Feb 10, 2005 17.42 17.44 16.86 17.11 125,692 -0.27(-1.54%)
Feb 09, 2005 17.81 17.83 17.34 17.38 159,286 -0.36(-2.02%)
Feb 08, 2005 17.74 17.78 17.60 17.74 103,628 -0.08(-0.43%)
Feb 07, 2005 17.67 17.91 17.67 17.82 101,493 +0.16(+0.92%)
Feb 04, 2005 17.31 17.70 17.19 17.65 172,382 +0.27(+1.58%)
Feb 03, 2005 17.47 17.52 17.21 17.38 110,603 -0.09(-0.52%)
Feb 02, 2005 17.44 17.56 17.30 17.47 111,173 -0.04(-0.24%)
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.