Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 22.23 22.24 21.51 22.07 6,605,683 +0.08(+0.36%)
Apr 28, 2005 22.37 22.52 21.88 22.00 5,909,509 -0.37(-1.66%)
Apr 27, 2005 21.45 22.56 21.40 22.37 13,420,396 +0.98(+4.59%)
Apr 26, 2005 20.90 21.76 20.89 21.38 14,235,257 +1.29(+6.40%)
Apr 25, 2005 19.33 20.23 19.28 20.10 7,412,572 +0.79(+4.10%)
Apr 22, 2005 19.19 19.64 19.00 19.31 5,470,193 +0.12(+0.61%)
Apr 21, 2005 19.33 19.60 18.49 19.19 13,427,482 -0.14(-0.74%)
Apr 20, 2005 19.72 19.86 19.08 19.33 5,171,706 -0.41(-2.07%)
Apr 19, 2005 19.76 19.76 19.53 19.74 5,305,449 +0.24(+1.25%)
Apr 18, 2005 19.41 19.87 19.00 19.50 8,004,232 +0.19(+0.96%)
Apr 15, 2005 19.95 20.22 19.19 19.31 11,852,676 -0.90(-4.44%)
Apr 14, 2005 20.99 21.07 20.13 20.21 8,895,264 -0.76(-3.64%)
Apr 13, 2005 20.94 21.12 20.92 20.97 3,586,271 +0.03(+0.13%)
Apr 12, 2005 20.81 20.99 20.71 20.94 5,289,507 +0.03(+0.16%)
Apr 11, 2005 21.06 21.08 20.89 20.91 2,621,724 -0.13(-0.62%)
Apr 08, 2005 21.21 21.37 20.88 21.04 2,805,068 -0.17(-0.81%)
Apr 07, 2005 21.30 21.42 21.09 21.21 3,590,700 -0.20(-0.95%)
Apr 06, 2005 21.29 21.65 21.29 21.42 3,737,729 +0.10(+0.47%)
Apr 05, 2005 21.27 21.43 21.03 21.32 4,321,417 -0.01(-0.03%)
Apr 04, 2005 20.72 21.45 20.46 21.32 8,009,546 +0.61(+2.92%)
Apr 01, 2005 21.72 21.80 20.41 20.72 16,878,238 -1.19(-5.43%)
Mar 31, 2005 21.81 22.10 21.71 21.91 2,709,410 +0.06(+0.25%)
Mar 30, 2005 21.41 21.86 21.38 21.85 3,275,384 +0.44(+2.06%)
Mar 29, 2005 21.95 22.06 21.37 21.41 4,395,817 -0.61(-2.76%)
Mar 28, 2005 21.82 22.23 21.79 22.02 3,127,469 +0.20(+0.92%)
Mar 24, 2005 21.68 21.92 21.59 21.82 2,878,583 +0.30(+1.42%)
Mar 23, 2005 21.37 21.78 21.32 21.51 5,103,506 -0.37(-1.68%)
Mar 22, 2005 22.51 22.51 21.82 21.88 4,146,045 -0.54(-2.41%)
Mar 21, 2005 22.27 22.54 22.19 22.42 5,982,138 +0.59(+2.68%)
Mar 18, 2005 21.88 22.02 21.72 21.83 4,756,304 -0.05(-0.21%)
Mar 17, 2005 22.22 22.26 21.85 21.88 3,728,872 -0.35(-1.58%)
Mar 16, 2005 22.33 22.39 22.13 22.23 3,420,642 -0.18(-0.80%)
Mar 15, 2005 22.13 22.57 22.13 22.41 4,290,417 +0.19(+0.85%)
Mar 14, 2005 22.30 22.43 21.90 22.22 5,958,224 -0.05(-0.24%)
Mar 11, 2005 22.34 22.49 22.08 22.28 6,254,939 -0.07(-0.30%)
Mar 10, 2005 21.65 22.38 21.65 22.34 8,458,605 +0.69(+3.18%)
Mar 09, 2005 21.85 21.90 21.32 21.65 7,787,231 -0.31(-1.40%)
Mar 08, 2005 21.98 22.27 21.70 21.96 5,277,107 -0.02(-0.10%)
Mar 07, 2005 22.24 22.54 21.75 21.99 8,101,661 -0.26(-1.16%)
Mar 04, 2005 21.88 22.81 21.88 22.24 10,868,643 +0.38(+1.73%)
Mar 03, 2005 22.66 22.66 21.53 21.86 17,626,670 -0.60(-2.68%)
Mar 02, 2005 24.02 24.02 22.03 22.47 34,636,880 -2.37(-9.55%)
Mar 01, 2005 23.37 24.89 23.37 24.84 11,450,560 +1.51(+6.48%)
Feb 28, 2005 23.80 23.86 23.29 23.33 5,753,623 -0.51(-2.15%)
Feb 25, 2005 23.71 23.95 23.42 23.84 4,096,445 +0.13(+0.54%)
Feb 24, 2005 23.47 23.88 23.23 23.71 5,065,420 +0.25(+1.04%)
Feb 23, 2005 23.72 23.99 23.31 23.47 6,117,653 -0.23(-0.99%)
Feb 22, 2005 23.94 24.46 23.54 23.70 6,199,139 -0.52(-2.15%)
Feb 18, 2005 23.95 24.32 23.88 24.22 4,939,648 +0.17(+0.69%)
Feb 17, 2005 24.33 24.58 23.96 24.05 5,840,423 -0.35(-1.42%)
Feb 16, 2005 23.95 24.48 23.46 24.40 10,480,699 +0.45(+1.89%)
Feb 15, 2005 23.85 24.04 23.62 23.95 5,615,451 +0.10(+0.40%)
Feb 14, 2005 23.79 23.94 23.52 23.85 5,018,477 +0.20(+0.84%)
Feb 11, 2005 23.28 23.78 23.03 23.65 6,002,509 +0.37(+1.59%)
Feb 10, 2005 23.06 23.40 22.77 23.28 8,368,262 +0.36(+1.58%)
Feb 09, 2005 23.75 23.76 22.81 22.92 8,552,491 -0.83(-3.51%)
Feb 08, 2005 23.62 23.87 23.46 23.75 8,270,833 +0.20(+0.83%)
Feb 07, 2005 23.43 23.68 23.14 23.56 9,294,723 +0.42(+1.81%)
Feb 04, 2005 22.02 23.15 21.90 23.14 10,858,015 +1.10(+4.99%)
Feb 03, 2005 21.90 22.33 21.51 22.04 7,754,459 +0.09(+0.43%)
Feb 02, 2005 21.71 22.28 21.71 21.94 13,029,795 +0.32(+1.50%)
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.