Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.57 13.90 13.05 13.22 396,047 -0.34(-2.54%)
Apr 28, 2005 13.73 14.00 13.55 13.56 268,814 -0.32(-2.27%)
Apr 27, 2005 14.00 14.32 13.65 13.88 367,234 -0.26(-1.84%)
Apr 26, 2005 14.22 14.58 14.01 14.14 508,188 -0.19(-1.33%)
Apr 25, 2005 14.03 14.95 13.92 14.33 521,721 +0.28(+1.99%)
Apr 22, 2005 14.34 14.50 13.78 14.05 985,895 -0.52(-3.57%)
Apr 21, 2005 15.12 16.19 14.28 14.57 2,528,113 -3.39(-18.88%)
Apr 20, 2005 18.52 18.55 17.90 17.96 207,998 -0.47(-2.55%)
Apr 19, 2005 18.05 18.65 18.00 18.43 644,637 +0.77(+4.36%)
Apr 18, 2005 17.02 17.84 17.02 17.66 416,109 +0.53(+3.09%)
Apr 15, 2005 18.57 18.57 17.11 17.13 810,227 -1.84(-9.70%)
Apr 14, 2005 19.65 19.86 18.92 18.97 218,996 -0.78(-3.95%)
Apr 13, 2005 19.78 20.00 19.62 19.75 116,662 -0.23(-1.15%)
Apr 12, 2005 19.48 20.06 19.29 19.98 183,321 +0.60(+3.10%)
Apr 11, 2005 19.80 19.88 19.38 19.38 252,729 -0.32(-1.62%)
Apr 08, 2005 19.87 19.96 19.61 19.70 83,701 -0.28(-1.40%)
Apr 07, 2005 19.90 20.05 19.66 19.98 91,203 +0.22(+1.11%)
Apr 06, 2005 19.80 20.05 19.62 19.76 202,851 +0.09(+0.46%)
Apr 05, 2005 19.51 19.85 19.49 19.67 188,407 +0.11(+0.56%)
Apr 04, 2005 19.10 19.68 19.04 19.56 185,628 +0.24(+1.24%)
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.