Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.85 13.85 13.54 13.58 59,993 -0.36(-2.55%)
Apr 28, 2005 13.14 13.94 13.14 13.94 37,179 +0.80(+6.08%)
Apr 27, 2005 13.02 13.41 13.02 13.14 7,604 +0.12(+0.96%)
Apr 26, 2005 12.86 13.07 12.86 13.01 29,292 +0.17(+1.33%)
Apr 25, 2005 12.72 12.89 12.72 12.84 26,476 +0.21(+1.69%)
Apr 22, 2005 13.13 13.14 12.63 12.63 45,629 -0.51(-3.87%)
Apr 21, 2005 12.75 13.14 12.72 13.14 25,349 +0.43(+3.35%)
Apr 20, 2005 13.08 13.10 12.71 12.71 29,574 -0.42(-3.16%)
Apr 19, 2005 12.82 13.40 12.82 13.13 25,631 +0.28(+2.18%)
Apr 18, 2005 12.60 12.85 12.57 12.85 12,956 +0.28(+2.23%)
Apr 15, 2005 12.52 12.64 12.52 12.56 40,840 +0.10(+0.83%)
Apr 14, 2005 12.69 12.69 12.46 12.46 19,716 -0.26(-2.01%)
Apr 13, 2005 12.92 12.92 12.71 12.72 15,491 -0.21(-1.59%)
Apr 12, 2005 12.85 12.96 12.78 12.92 39,714 +0.07(+0.55%)
Apr 11, 2005 12.85 12.91 12.85 12.85 14,083 +0.00(+0.00%)
Apr 08, 2005 12.82 12.94 12.82 12.85 18,026 +0.07(+0.53%)
Apr 07, 2005 12.60 12.83 12.60 12.78 12,393 +0.15(+1.18%)
Apr 06, 2005 12.60 12.71 12.60 12.64 16,054 +0.07(+0.54%)
Apr 05, 2005 12.80 12.81 12.57 12.57 28,166 -0.22(-1.69%)
Apr 04, 2005 12.53 12.80 12.53 12.78 17,181 +0.29(+2.33%)
Apr 01, 2005 12.47 12.54 12.34 12.49 26,194 +0.02(+0.17%)
Mar 31, 2005 12.37 12.49 12.34 12.47 30,137 +0.14(+1.15%)
Mar 30, 2005 12.23 12.40 12.20 12.33 29,856 +0.08(+0.64%)
Mar 29, 2005 12.60 12.61 12.21 12.25 39,995 -0.36(-2.82%)
Mar 28, 2005 12.77 12.78 12.60 12.61 12,674 -0.16(-1.28%)
Mar 24, 2005 12.80 12.80 12.73 12.77 8,449 -0.01(-0.11%)
Mar 23, 2005 12.98 13.03 12.78 12.78 20,561 -0.20(-1.50%)
Mar 22, 2005 13.07 13.07 12.98 12.98 10,139 -0.06(-0.44%)
Mar 21, 2005 13.19 13.19 12.98 13.04 14,928 -0.16(-1.18%)
Mar 18, 2005 13.35 13.35 13.17 13.19 56,895 -0.15(-1.09%)
Mar 17, 2005 13.37 13.41 13.34 13.34 11,266 +0.01(+0.05%)
Mar 16, 2005 13.41 13.41 13.31 13.33 13,238 -0.10(-0.74%)
Mar 15, 2005 13.78 13.81 13.43 13.43 34,081 -0.28(-2.07%)
Mar 14, 2005 13.65 13.78 13.62 13.72 25,912 +0.15(+1.13%)
Mar 11, 2005 13.69 13.74 13.56 13.56 24,504 -0.09(-0.65%)
Mar 10, 2005 13.70 13.70 13.63 13.65 22,251 -0.02(-0.13%)
Mar 09, 2005 13.79 13.79 13.63 13.67 19,716 -0.04(-0.26%)
Mar 08, 2005 13.70 13.76 13.70 13.70 8,731 -0.01(-0.05%)
Mar 07, 2005 13.85 13.88 13.70 13.71 19,434 -0.13(-0.95%)
Mar 04, 2005 13.55 13.85 13.46 13.84 26,194 +0.32(+2.34%)
Mar 03, 2005 13.62 13.62 13.46 13.53 31,827 -0.05(-0.37%)
Mar 02, 2005 12.91 13.58 12.91 13.58 66,753 +0.85(+6.67%)
Mar 01, 2005 12.59 12.79 12.59 12.73 25,631 +0.18(+1.42%)
Feb 28, 2005 12.69 12.69 12.55 12.55 18,026 -0.07(-0.56%)
Feb 25, 2005 12.43 12.65 12.36 12.62 15,773 +0.20(+1.57%)
Feb 24, 2005 12.43 12.43 12.34 12.43 25,067 +0.00(+0.00%)
Feb 23, 2005 12.49 12.57 12.43 12.43 15,209 -0.10(-0.82%)
Feb 22, 2005 12.98 12.98 12.52 12.53 28,729 -0.48(-3.68%)
Feb 18, 2005 13.28 13.31 12.93 13.01 23,377 -0.23(-1.77%)
Feb 17, 2005 13.46 13.58 13.24 13.24 20,842 -0.17(-1.24%)
Feb 16, 2005 13.07 13.41 12.98 13.41 21,124 +0.36(+2.72%)
Feb 15, 2005 13.12 13.19 12.99 13.05 19,152 -0.05(-0.38%)
Feb 14, 2005 13.06 13.13 13.01 13.10 18,026 +0.00(+0.03%)
Feb 11, 2005 12.71 13.15 12.67 13.10 24,786 +0.33(+2.61%)
Feb 10, 2005 12.89 12.92 12.69 12.77 34,081 -0.16(-1.21%)
Feb 09, 2005 12.78 13.20 12.75 12.92 53,797 +0.16(+1.25%)
Feb 08, 2005 12.52 12.78 12.47 12.76 43,657 +0.22(+1.73%)
Feb 07, 2005 12.50 12.56 12.43 12.55 19,434 +0.05(+0.37%)
Feb 04, 2005 12.43 12.50 12.31 12.50 28,729 +0.20(+1.64%)
Feb 03, 2005 12.21 12.34 12.18 12.30 58,867 +0.17(+1.38%)
Feb 02, 2005 11.91 12.13 11.80 12.13 20,842 +0.18(+1.55%)
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.