Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 20.10 20.49 19.90 20.23 408,400 +0.17(+0.85%)
Apr 28, 2005 19.93 20.25 19.87 20.06 485,800 +0.13(+0.65%)
Apr 27, 2005 20.65 20.65 19.78 19.93 623,500 -0.82(-3.95%)
Apr 26, 2005 20.10 20.75 19.50 20.75 1,071,900 +0.41(+2.02%)
Apr 25, 2005 20.35 20.75 20.00 20.34 578,500 +0.14(+0.69%)
Apr 22, 2005 21.66 21.66 20.06 20.20 880,700 -1.46(-6.74%)
Apr 21, 2005 21.57 21.99 21.40 21.66 526,800 +0.40(+1.88%)
Apr 20, 2005 21.90 22.25 21.15 21.26 791,600 -0.63(-2.88%)
Apr 19, 2005 21.23 22.11 21.00 21.89 1,452,200 +1.17(+5.65%)
Apr 18, 2005 20.30 20.90 19.82 20.72 1,548,200 +1.15(+5.88%)
Apr 15, 2005 20.16 20.40 19.55 19.57 1,004,600 -0.53(-2.64%)
Apr 14, 2005 20.50 20.87 20.08 20.10 631,200 -0.31(-1.52%)
Apr 13, 2005 20.64 20.96 20.33 20.41 458,900 -0.13(-0.63%)
Apr 12, 2005 20.26 20.90 20.14 20.54 571,400 +0.18(+0.88%)
Apr 11, 2005 20.45 21.05 20.29 20.36 517,200 -0.19(-0.92%)
Apr 08, 2005 20.97 21.10 20.50 20.55 565,800 -0.42(-2.00%)
Apr 07, 2005 20.80 21.30 20.69 20.97 453,400 +0.17(+0.82%)
Apr 06, 2005 20.81 21.16 20.63 20.80 489,800 -0.08(-0.38%)
Apr 05, 2005 21.56 21.63 20.75 20.88 832,900 -0.79(-3.65%)
Apr 04, 2005 22.45 22.51 21.10 21.67 982,100 -0.65(-2.91%)
Apr 01, 2005 23.00 23.04 22.16 22.32 859,000 -0.27(-1.20%)
Mar 31, 2005 22.30 23.44 22.13 22.59 1,767,100 +0.53(+2.40%)
Mar 30, 2005 22.29 22.29 22.00 22.06 708,900 +0.13(+0.59%)
Mar 29, 2005 21.99 22.45 21.74 21.93 1,047,600 +0.32(+1.48%)
Mar 28, 2005 22.49 22.50 21.51 21.61 1,377,700 +0.11(+0.51%)
Mar 24, 2005 21.00 22.58 20.83 21.50 2,067,100 +0.84(+4.07%)
Mar 23, 2005 20.25 21.36 20.00 20.66 1,821,100 +0.27(+1.32%)
Mar 22, 2005 21.65 21.74 20.25 20.39 2,020,200 -1.50(-6.85%)
Mar 21, 2005 22.74 22.91 21.80 21.89 1,134,200 -0.79(-3.48%)
Mar 18, 2005 22.60 22.98 22.28 22.68 1,351,800 +0.21(+0.93%)
Mar 17, 2005 22.65 23.23 21.89 22.47 2,350,600 -0.09(-0.40%)
Mar 16, 2005 22.01 22.88 21.50 22.56 2,601,800 +0.10(+0.45%)
Mar 15, 2005 23.90 24.26 22.36 22.46 2,720,700 -1.39(-5.83%)
Mar 14, 2005 24.60 24.98 22.90 23.85 2,291,000 -0.20(-0.83%)
Mar 11, 2005 24.55 24.90 23.81 24.05 2,973,900 -0.10(-0.41%)
Mar 10, 2005 25.16 25.68 23.61 24.15 4,197,000 -1.06(-4.20%)
Mar 09, 2005 25.50 26.80 25.09 25.21 4,390,100 -0.74(-2.85%)
Mar 08, 2005 27.25 27.90 25.80 25.95 4,995,000 -2.02(-7.22%)
Mar 07, 2005 30.00 30.00 27.20 27.97 7,736,300 -2.78(-9.04%)
Mar 04, 2005 35.20 37.06 30.50 30.75 9,022,800 -3.20(-9.43%)
Mar 03, 2005 32.23 34.40 31.99 33.95 4,169,300 +1.91(+5.96%)
Mar 02, 2005 33.87 33.87 31.61 32.04 2,396,100 -1.66(-4.93%)
Mar 01, 2005 35.50 35.77 33.61 33.70 2,246,700 -1.65(-4.67%)
Feb 28, 2005 36.20 36.70 34.73 35.35 1,809,000 -0.72(-2.00%)
Feb 25, 2005 34.59 36.74 34.59 36.07 1,711,900 -0.12(-0.33%)
Feb 24, 2005 36.61 37.00 35.60 36.19 2,926,700 -1.21(-3.24%)
Feb 23, 2005 34.00 37.45 33.41 37.40 3,609,800 +2.92(+8.47%)
Feb 22, 2005 34.99 34.99 34.31 34.48 1,461,700 -0.51(-1.46%)
Feb 18, 2005 34.75 35.28 34.54 34.99 1,061,000 +0.26(+0.75%)
Feb 17, 2005 35.42 35.49 34.28 34.73 1,167,100 -0.79(-2.22%)
Feb 16, 2005 35.50 36.01 35.10 35.52 1,130,700 +0.15(+0.42%)
Feb 15, 2005 34.15 36.00 33.95 35.37 1,247,300 +1.67(+4.96%)
Feb 14, 2005 33.11 33.89 32.75 33.70 957,400 +0.78(+2.37%)
Feb 11, 2005 32.97 33.25 32.05 32.92 946,800 +0.27(+0.83%)
Feb 10, 2005 32.55 33.35 31.25 32.65 1,624,800 +0.09(+0.28%)
Feb 09, 2005 34.80 34.80 32.06 32.56 2,315,300 -2.15(-6.19%)
Feb 08, 2005 35.31 35.70 34.70 34.71 1,198,300 -0.60(-1.70%)
Feb 07, 2005 35.48 35.75 33.84 35.31 2,050,500 -0.68(-1.89%)
Feb 04, 2005 34.85 36.53 34.85 35.99 2,811,200 +1.53(+4.44%)
Feb 03, 2005 33.96 34.70 33.45 34.46 2,415,300 +1.53(+4.65%)
Feb 02, 2005 33.88 34.39 31.75 32.93 1,691,700 -0.76(-2.26%)
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.