Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.40 24.45 23.20 23.95 2,314,100 -0.05(-0.21%)
Apr 28, 2005 24.00 24.35 22.79 24.00 2,018,300 +0.00(+0.00%)
Apr 27, 2005 24.60 25.00 23.29 24.00 1,802,200 -1.80(-6.98%)
Apr 26, 2005 27.60 27.80 25.52 25.80 2,997,400 -1.75(-6.35%)
Apr 25, 2005 28.60 29.09 27.49 27.55 1,926,200 -0.93(-3.27%)
Apr 22, 2005 30.35 30.40 27.70 28.48 957,300 -1.86(-6.13%)
Apr 21, 2005 29.65 30.45 29.50 30.34 748,300 +1.17(+4.01%)
Apr 20, 2005 28.98 30.00 28.65 29.17 1,061,500 +0.46(+1.60%)
Apr 19, 2005 28.00 28.95 27.73 28.71 737,900 +1.16(+4.21%)
Apr 18, 2005 26.50 28.07 26.22 27.55 934,200 +0.93(+3.49%)
Apr 15, 2005 27.40 28.34 26.41 26.62 1,751,100 -1.38(-4.93%)
Apr 14, 2005 30.01 30.02 27.55 28.00 2,166,900 -2.25(-7.44%)
Apr 13, 2005 31.81 32.00 29.99 30.25 823,900 -1.55(-4.87%)
Apr 12, 2005 31.45 31.85 30.65 31.80 1,112,700 +0.20(+0.63%)
Apr 11, 2005 31.01 31.60 30.50 31.60 727,400 +0.59(+1.90%)
Apr 08, 2005 31.90 31.90 30.97 31.01 510,300 -0.69(-2.18%)
Apr 07, 2005 31.80 31.80 31.45 31.70 364,800 +0.01(+0.03%)
Apr 06, 2005 31.81 32.00 31.41 31.69 584,400 -0.19(-0.60%)
Apr 05, 2005 31.90 32.27 31.36 31.88 585,800 +0.52(+1.66%)
Apr 04, 2005 32.40 32.40 31.18 31.36 454,200 -1.14(-3.51%)
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.