Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.350 3.350 3.350 3.350 0 -0.04(-1.18%)
Mar 30, 2005 3.390 3.390 3.390 3.390 0 -0.02(-0.59%)
Mar 29, 2005 3.410 3.410 3.410 3.410 0 -0.02(-0.58%)
Mar 28, 2005 3.430 3.430 3.430 3.430 0 +0.02(+0.59%)
Mar 24, 2005 3.410 3.410 3.410 3.410 0 +0.03(+0.89%)
Mar 23, 2005 3.380 3.380 3.380 3.380 0 -0.02(-0.59%)
Mar 22, 2005 3.400 3.400 3.400 3.400 0 +0.07(+2.10%)
Mar 21, 2005 3.330 3.330 3.330 3.330 0 +0.01(+0.30%)
Mar 18, 2005 3.320 3.320 3.320 3.320 0 +0.03(+0.91%)
Mar 17, 2005 3.290 3.290 3.290 3.290 0 -0.01(-0.30%)
Mar 16, 2005 3.300 3.300 3.300 3.300 0 -0.02(-0.60%)
Mar 15, 2005 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Mar 14, 2005 3.320 3.320 3.320 3.320 0 +0.04(+1.22%)
Mar 11, 2005 3.280 3.280 3.280 3.280 0 +0.03(+0.92%)
Mar 10, 2005 3.250 3.250 3.250 3.250 0 +0.01(+0.31%)
Mar 09, 2005 3.240 3.240 3.240 3.240 0 +0.01(+0.31%)
Mar 08, 2005 3.230 3.230 3.230 3.230 0 +0.01(+0.31%)
Mar 07, 2005 3.220 3.220 3.220 3.220 0 +0.02(+0.63%)
Mar 04, 2005 3.200 3.200 3.200 3.200 0 +0.01(+0.31%)
Mar 03, 2005 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 02, 2005 3.190 3.190 3.190 3.190 0 -0.01(-0.31%)
Mar 01, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 28, 2005 3.200 3.200 3.200 3.200 0 +0.05(+1.59%)
Feb 25, 2005 3.150 3.150 3.150 3.150 0 +0.02(+0.64%)
Feb 24, 2005 3.130 3.130 3.130 3.130 0 +0.01(+0.32%)
Feb 23, 2005 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Feb 22, 2005 3.120 3.120 3.120 3.120 0 +0.03(+0.97%)
Feb 18, 2005 3.090 3.090 3.090 3.090 0 +0.06(+1.98%)
Feb 17, 2005 3.030 3.030 3.030 3.030 0 -0.02(-0.66%)
Feb 16, 2005 3.050 3.050 3.050 3.050 0 +0.02(+0.66%)
Feb 15, 2005 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Feb 14, 2005 3.030 3.030 3.030 3.030 0 +0.03(+1.00%)
Feb 11, 2005 3.000 3.000 3.000 3.000 0 +0.04(+1.35%)
Feb 10, 2005 2.960 2.960 2.960 2.960 0 +0.03(+1.02%)
Feb 09, 2005 2.930 2.930 2.930 2.930 0 -0.04(-1.35%)
Feb 08, 2005 2.970 2.970 2.970 2.970 0 +0.01(+0.34%)
Feb 07, 2005 2.960 2.960 2.960 2.960 0 +0.03(+1.02%)
Feb 04, 2005 2.930 2.930 2.930 2.930 0 -0.03(-1.01%)
Feb 03, 2005 2.960 2.960 2.960 2.960 0 +0.01(+0.34%)
Feb 02, 2005 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 01, 2005 2.950 2.950 2.950 2.950 0 -0.01(-0.34%)
Jan 31, 2005 2.960 2.960 2.960 2.960 0 +0.07(+2.42%)
Jan 28, 2005 2.890 2.890 2.890 2.890 0 -0.02(-0.69%)
Jan 27, 2005 2.910 2.910 2.910 2.910 0 +0.01(+0.34%)
Jan 26, 2005 2.900 2.900 2.900 2.900 0 +0.02(+0.69%)
Jan 25, 2005 2.880 2.880 2.880 2.880 0 +0.02(+0.70%)
Jan 24, 2005 2.860 2.860 2.860 2.860 0 +0.03(+1.06%)
Jan 21, 2005 2.830 2.830 2.830 2.830 0 -0.02(-0.70%)
Jan 20, 2005 2.850 2.850 2.850 2.850 0 -0.03(-1.04%)
Jan 19, 2005 2.880 2.880 2.880 2.880 0 -0.02(-0.69%)
Jan 18, 2005 2.900 2.900 2.900 2.900 0 +0.03(+1.05%)
Jan 14, 2005 2.870 2.870 2.870 2.870 0 +0.03(+1.06%)
Jan 13, 2005 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Jan 12, 2005 2.840 2.840 2.840 2.840 0 -0.02(-0.70%)
Jan 11, 2005 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Jan 10, 2005 2.860 2.860 2.860 2.860 0 +0.04(+1.42%)
Jan 07, 2005 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jan 06, 2005 2.820 2.820 2.820 2.820 0 -0.01(-0.35%)
Jan 05, 2005 2.830 2.830 2.830 2.830 0 +0.01(+0.35%)
Jan 04, 2005 2.820 2.820 2.820 2.820 0 +0.03(+1.08%)
Jan 03, 2005 2.790 2.790 2.790 2.790 0 +0.04(+1.45%)
Dec 31, 2004 2.750 2.750 2.750 2.750 0 -0.01(-0.36%)
Dec 30, 2004 2.760 2.760 2.760 2.760 0 -0.01(-0.36%)
Dec 29, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Dec 28, 2004 2.770 2.770 2.770 2.770 0 -0.01(-0.36%)
Dec 27, 2004 2.780 2.780 2.780 2.780 0 +0.08(+2.96%)
Dec 23, 2004 2.700 2.700 2.700 2.700 0 -0.01(-0.37%)
Dec 22, 2004 2.710 2.710 2.710 2.710 0 -0.01(-0.37%)
Dec 21, 2004 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Dec 20, 2004 2.720 2.720 2.720 2.720 0 +0.05(+1.87%)
Dec 17, 2004 2.670 2.670 2.670 2.670 0 +0.01(+0.38%)
Dec 16, 2004 2.660 2.660 2.660 2.660 0 +0.02(+0.76%)
Dec 15, 2004 2.640 2.640 2.640 2.640 0 -0.01(-0.38%)
Dec 14, 2004 2.650 2.650 2.650 2.650 0 -0.01(-0.38%)
Dec 13, 2004 2.660 2.660 2.660 2.660 0 +0.05(+1.92%)
Dec 10, 2004 2.610 2.610 2.610 2.610 0 +0.02(+0.77%)
Dec 09, 2004 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Dec 08, 2004 2.590 2.590 2.590 2.590 0 -0.01(-0.38%)
Dec 07, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 06, 2004 2.600 2.600 2.600 2.600 0 +0.02(+0.78%)
Dec 03, 2004 2.580 2.580 2.580 2.580 0 -0.04(-1.53%)
Dec 02, 2004 2.620 2.620 2.620 2.620 0 +0.02(+0.77%)
Dec 01, 2004 2.600 2.600 2.600 2.600 0 -0.03(-1.14%)
Nov 30, 2004 2.630 2.630 2.630 2.630 0 -0.03(-1.13%)
Nov 29, 2004 2.660 2.660 2.660 2.660 0 +0.05(+1.92%)
Nov 26, 2004 2.610 2.610 2.610 2.610 0 +0.01(+0.38%)
Nov 24, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 23, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 22, 2004 2.600 2.600 2.600 2.600 0 +0.04(+1.56%)
Nov 19, 2004 2.560 2.560 2.560 2.560 0 +0.05(+1.99%)
Nov 18, 2004 2.510 2.510 2.510 2.510 0 +0.01(+0.40%)
Nov 17, 2004 2.500 2.500 2.500 2.500 0 -0.04(-1.57%)
Nov 16, 2004 2.540 2.540 2.540 2.540 0 +0.01(+0.40%)
Nov 15, 2004 2.530 2.530 2.530 2.530 0 +0.04(+1.61%)
Nov 12, 2004 2.490 2.490 2.490 2.490 0 +0.34(+15.81%)
Nov 11, 2004 2.150 2.150 2.150 2.150 0 -0.32(-12.96%)
Nov 10, 2004 2.470 2.470 2.470 2.470 0 +0.01(+0.41%)
Nov 09, 2004 2.460 2.460 2.460 2.460 0 -0.01(-0.40%)
Nov 08, 2004 2.470 2.470 2.470 2.470 0 +0.03(+1.23%)
Nov 05, 2004 2.440 2.440 2.440 2.440 0 +0.10(+4.27%)
Nov 04, 2004 2.340 2.340 2.340 2.340 0 +0.02(+0.86%)
Nov 03, 2004 2.320 2.320 2.320 2.320 0 -0.01(-0.43%)
Nov 02, 2004 2.330 2.330 2.330 2.330 0 -0.01(-0.43%)
Nov 01, 2004 2.340 2.340 2.340 2.340 0 +0.06(+2.63%)
Oct 29, 2004 2.280 2.280 2.280 2.280 0 -0.01(-0.44%)
Oct 28, 2004 2.290 2.290 2.290 2.290 0 -0.01(-0.43%)
Oct 27, 2004 2.300 2.300 2.300 2.300 0 +0.06(+2.68%)
Oct 26, 2004 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Oct 25, 2004 2.240 2.240 2.240 2.240 0 +0.01(+0.45%)
Oct 22, 2004 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Oct 21, 2004 2.230 2.230 2.230 2.230 0 +0.03(+1.36%)
Oct 20, 2004 2.200 2.200 2.200 2.200 0 -0.02(-0.90%)
Oct 19, 2004 2.220 2.220 2.220 2.220 0 +0.01(+0.45%)
Oct 18, 2004 2.210 2.210 2.210 2.210 0 +0.03(+1.38%)
Oct 15, 2004 2.180 2.180 2.180 2.180 0 +0.03(+1.40%)
Oct 14, 2004 2.150 2.150 2.150 2.150 0 -0.02(-0.92%)
Oct 13, 2004 2.170 2.170 2.170 2.170 0 -0.03(-1.36%)
Oct 12, 2004 2.200 2.200 2.200 2.200 0 +0.05(+2.33%)
Oct 11, 2004 2.150 2.150 2.150 2.150 0 -0.06(-2.71%)
Oct 08, 2004 2.210 2.210 2.210 2.210 0 -0.05(-2.21%)
Oct 07, 2004 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Oct 06, 2004 2.260 2.260 2.260 2.260 0 +0.03(+1.35%)
Oct 05, 2004 2.230 2.230 2.230 2.230 0 -0.02(-0.89%)
Oct 04, 2004 2.250 2.250 2.250 2.250 0 +0.04(+1.81%)
Oct 01, 2004 2.210 2.210 2.210 2.210 0 +0.00(+0.00%)
Sep 30, 2004 2.210 2.210 2.210 2.210 0 +0.01(+0.45%)
Sep 29, 2004 2.200 2.200 2.200 2.200 0 +0.02(+0.92%)
Sep 28, 2004 2.180 2.180 2.180 2.180 0 -0.02(-0.91%)
Sep 27, 2004 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 24, 2004 2.200 2.200 2.200 2.200 0 +0.04(+1.85%)
Sep 23, 2004 2.160 2.160 2.160 2.160 0 +0.04(+1.89%)
Sep 22, 2004 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Sep 21, 2004 2.120 2.120 2.120 2.120 0 +0.02(+0.95%)
Sep 20, 2004 2.100 2.100 2.100 2.100 0 -0.01(-0.47%)
Sep 17, 2004 2.110 2.110 2.110 2.110 0 +0.05(+2.43%)
Sep 16, 2004 2.060 2.060 2.060 2.060 0 -0.03(-1.44%)
Sep 15, 2004 2.090 2.090 2.090 2.090 0 +0.01(+0.48%)
Sep 14, 2004 2.080 2.080 2.080 2.080 0 -0.02(-0.95%)
Sep 13, 2004 2.100 2.100 2.100 2.100 0 +0.02(+0.96%)
Sep 10, 2004 2.080 2.080 2.080 2.080 0 -0.01(-0.48%)
Sep 09, 2004 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Sep 08, 2004 2.090 2.090 2.090 2.090 0 -0.04(-1.88%)
Sep 07, 2004 2.130 2.130 2.130 2.130 0 +0.01(+0.47%)
Sep 03, 2004 2.120 2.120 2.120 2.120 0 +0.10(+4.95%)
Sep 02, 2004 2.020 2.020 2.020 2.020 0 +0.03(+1.51%)
Sep 01, 2004 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Aug 31, 2004 1.990 1.990 1.990 1.990 0 -0.05(-2.45%)
Aug 30, 2004 2.040 2.040 2.040 2.040 0 +0.01(+0.49%)
Aug 27, 2004 2.030 2.030 2.030 2.030 0 +0.01(+0.50%)
Aug 26, 2004 2.020 2.020 2.020 2.020 0 -0.01(-0.49%)
Aug 25, 2004 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 24, 2004 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 23, 2004 2.030 2.030 2.030 2.030 0 +0.05(+2.53%)
Aug 20, 2004 1.980 1.980 1.980 1.980 0 +0.02(+1.02%)
Aug 19, 2004 1.960 1.960 1.960 1.960 0 -0.01(-0.51%)
Aug 18, 2004 1.970 1.970 1.970 1.970 0 -0.01(-0.51%)
Aug 17, 2004 1.980 1.980 1.980 1.980 0 -0.03(-1.49%)
Aug 16, 2004 2.010 2.010 2.010 2.010 0 +0.04(+2.03%)
Aug 13, 2004 1.970 1.970 1.970 1.970 0 -0.02(-1.01%)
Aug 12, 2004 1.990 1.990 1.990 1.990 0 -0.01(-0.50%)
Aug 11, 2004 2.000 2.000 2.000 2.000 0 -0.01(-0.50%)
Aug 10, 2004 2.010 2.010 2.010 2.010 0 +0.04(+2.03%)
Aug 09, 2004 1.970 1.970 1.970 1.970 0 +0.06(+3.14%)
Aug 06, 2004 1.910 1.910 1.910 1.910 0 -0.18(-8.61%)
Aug 05, 2004 2.090 2.090 2.090 2.090 0 -0.02(-0.95%)
Aug 04, 2004 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Aug 03, 2004 2.110 2.110 2.110 2.110 0 -0.01(-0.47%)
Aug 02, 2004 2.120 2.120 2.120 2.120 0 -0.01(-0.47%)
Jul 30, 2004 2.130 2.130 2.130 2.130 0 -0.02(-0.93%)
Jul 29, 2004 2.150 2.150 2.150 2.150 0 -0.02(-0.92%)
Jul 28, 2004 2.170 2.170 2.170 2.170 0 -0.02(-0.91%)
Jul 27, 2004 2.190 2.190 2.190 2.190 0 +0.01(+0.46%)
Jul 26, 2004 2.180 2.180 2.180 2.180 0 +0.06(+2.83%)
Jul 23, 2004 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Jul 22, 2004 2.120 2.120 2.120 2.120 0 -0.02(-0.93%)
Jul 21, 2004 2.140 2.140 2.140 2.140 0 +0.01(+0.47%)
Jul 20, 2004 2.130 2.130 2.130 2.130 0 +0.03(+1.43%)
Jul 19, 2004 2.100 2.100 2.100 2.100 0 +0.02(+0.96%)
Jul 16, 2004 2.080 2.080 2.080 2.080 0 -0.03(-1.42%)
Jul 15, 2004 2.110 2.110 2.110 2.110 0 +0.03(+1.44%)
Jul 14, 2004 2.080 2.080 2.080 2.080 0 +0.03(+1.46%)
Jul 13, 2004 2.050 2.050 2.050 2.050 0 +0.03(+1.49%)
Jul 12, 2004 2.020 2.020 2.020 2.020 0 +0.02(+1.00%)
Jul 09, 2004 2.000 2.000 2.000 2.000 0 +0.01(+0.50%)
Jul 08, 2004 1.990 1.990 1.990 1.990 0 -0.01(-0.50%)
Jul 07, 2004 2.000 2.000 2.000 2.000 0 -0.15(-6.98%)
Jul 06, 2004 2.150 2.150 2.150 2.150 0 +0.13(+6.44%)
Jul 02, 2004 2.020 2.020 2.020 2.020 0 -0.05(-2.42%)
Jul 01, 2004 2.070 2.070 2.070 2.070 0 -0.02(-0.96%)
Jun 30, 2004 2.090 2.090 2.090 2.090 0 -0.11(-5.00%)
Jun 29, 2004 2.200 2.200 2.200 2.200 0 -0.10(-4.35%)
Jun 28, 2004 2.300 2.300 2.300 2.300 0 +0.16(+7.48%)
Jun 25, 2004 2.140 2.140 2.140 2.140 0 +0.03(+1.42%)
Jun 24, 2004 2.110 2.110 2.110 2.110 0 -0.04(-1.86%)
Jun 23, 2004 2.150 2.150 2.150 2.150 0 -0.06(-2.71%)
Jun 22, 2004 2.210 2.210 2.210 2.210 0 +0.04(+1.84%)
Jun 21, 2004 2.170 2.170 2.170 2.170 0 -0.07(-3.13%)
Jun 18, 2004 2.240 2.240 2.240 2.240 0 +0.03(+1.36%)
Jun 17, 2004 2.210 2.210 2.210 2.210 0 -0.03(-1.34%)
Jun 16, 2004 2.240 2.240 2.240 2.240 0 +0.08(+3.70%)
Jun 15, 2004 2.160 2.160 2.160 2.160 0 -0.09(-4.00%)
Jun 14, 2004 2.250 2.250 2.250 2.250 0 +0.11(+5.14%)
Jun 10, 2004 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Jun 09, 2004 2.140 2.140 2.140 2.140 0 +0.12(+5.94%)
Jun 08, 2004 2.020 2.020 2.020 2.020 0 +0.06(+3.06%)
Jun 07, 2004 1.960 1.960 1.960 1.960 0 -0.01(-0.51%)
Jun 04, 2004 1.970 1.970 1.970 1.970 0 +0.06(+3.14%)
Jun 03, 2004 1.910 1.910 1.910 1.910 0 -0.01(-0.52%)
Jun 02, 2004 1.920 1.920 1.920 1.920 0 +0.03(+1.59%)
Jun 01, 2004 1.890 1.890 1.890 1.890 0 +0.06(+3.28%)
May 28, 2004 1.830 1.830 1.830 1.830 0 +0.06(+3.39%)
May 27, 2004 1.770 1.770 1.770 1.770 0 -0.04(-2.21%)
May 26, 2004 1.810 1.810 1.810 1.810 0 -0.03(-1.63%)
May 25, 2004 1.840 1.840 1.840 1.840 0 -0.02(-1.08%)
May 24, 2004 1.860 1.860 1.860 1.860 0 +0.02(+1.09%)
May 21, 2004 1.840 1.840 1.840 1.840 0 +0.03(+1.66%)
May 20, 2004 1.810 1.810 1.810 1.810 0 -0.04(-2.16%)
May 19, 2004 1.850 1.850 1.850 1.850 0 +0.02(+1.09%)
May 18, 2004 1.830 1.830 1.830 1.830 0 +0.03(+1.67%)
May 17, 2004 1.800 1.800 1.800 1.800 0 -0.01(-0.55%)
May 14, 2004 1.810 1.810 1.810 1.810 0 -0.03(-1.63%)
May 13, 2004 1.840 1.840 1.840 1.840 0 +0.03(+1.66%)
May 12, 2004 1.810 1.810 1.810 1.810 0 -0.02(-1.09%)
May 11, 2004 1.830 1.830 1.830 1.830 0 -0.02(-1.08%)
May 10, 2004 1.850 1.850 1.850 1.850 0 +0.02(+1.09%)
May 07, 2004 1.830 1.830 1.830 1.830 0 +0.22(+13.66%)
May 06, 2004 1.610 1.610 1.610 1.610 0 +0.05(+3.21%)
May 05, 2004 1.560 1.560 1.560 1.560 0 -0.01(-0.64%)
May 04, 2004 1.570 1.570 1.570 1.570 0 -0.03(-1.88%)
May 03, 2004 1.600 1.600 1.600 1.600 0 +0.05(+3.23%)
Apr 30, 2004 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 29, 2004 1.550 1.550 1.550 1.550 0 +0.01(+0.65%)
Apr 28, 2004 1.540 1.540 1.540 1.540 0 +0.01(+0.65%)
Apr 27, 2004 1.530 1.530 1.530 1.530 0 -0.04(-2.55%)
Apr 26, 2004 1.570 1.570 1.570 1.570 0 -0.02(-1.26%)
Apr 23, 2004 1.590 1.590 1.590 1.590 0 +0.10(+6.71%)
Apr 22, 2004 1.490 1.490 1.490 1.490 0 -0.03(-1.97%)
Apr 21, 2004 1.520 1.520 1.520 1.520 0 +0.06(+4.11%)
Apr 20, 2004 1.460 1.460 1.460 1.460 0 +0.03(+2.10%)
Apr 19, 2004 1.430 1.430 1.430 1.430 0 +0.03(+2.14%)
Apr 16, 2004 1.400 1.400 1.400 1.400 0 -0.06(-4.11%)
Apr 15, 2004 1.460 1.460 1.460 1.460 0 -0.02(-1.35%)
Apr 14, 2004 1.480 1.480 1.480 1.480 0 +0.09(+6.47%)
Apr 13, 2004 1.390 1.390 1.390 1.390 0 +0.05(+3.73%)
Apr 12, 2004 1.340 1.340 1.340 1.340 0 +0.02(+1.52%)
Apr 08, 2004 1.320 1.320 1.320 1.320 0 +0.01(+0.76%)
Apr 07, 2004 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Apr 06, 2004 1.310 1.310 1.310 1.310 0 -0.03(-2.24%)
Apr 05, 2004 1.340 1.340 1.340 1.340 0 +0.04(+3.08%)
Apr 02, 2004 1.300 1.300 1.300 1.300 0 +0.07(+5.69%)
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.