Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.78 14.01 13.75 13.98 41,407,552 +0.25(+1.80%)
Apr 28, 2005 13.82 13.92 13.68 13.73 42,699,520 -0.12(-0.85%)
Apr 27, 2005 13.82 13.89 13.75 13.85 31,993,352 +0.01(+0.04%)
Apr 26, 2005 13.87 13.94 13.80 13.85 42,164,504 -0.06(-0.44%)
Apr 25, 2005 13.98 14.00 13.84 13.91 46,936,708 -0.10(-0.70%)
Apr 22, 2005 14.02 14.05 13.89 14.01 37,405,712 -0.02(-0.11%)
Apr 21, 2005 13.89 14.02 13.82 14.02 39,695,420 +0.25(+1.83%)
Apr 20, 2005 14.00 14.10 13.66 13.77 60,899,036 -0.34(-2.41%)
Apr 19, 2005 14.22 14.33 14.00 14.11 44,553,716 -0.09(-0.65%)
Apr 18, 2005 14.19 14.28 13.99 14.20 59,721,728 -0.06(-0.40%)
Apr 15, 2005 14.41 14.53 14.22 14.26 120,464,320 +0.13(+0.95%)
Apr 14, 2005 14.14 14.26 14.02 14.12 91,133,616 +0.09(+0.62%)
Apr 13, 2005 13.84 14.10 13.76 14.04 72,555,528 +0.21(+1.49%)
Apr 12, 2005 13.58 13.84 13.55 13.83 40,494,740 +0.22(+1.59%)
Apr 11, 2005 13.69 13.77 13.52 13.62 36,042,420 -0.07(-0.53%)
Apr 08, 2005 13.65 13.84 13.63 13.69 42,683,392 -0.15(-1.11%)
Apr 07, 2005 13.40 13.85 13.26 13.84 125,276,560 +0.02(+0.15%)
Apr 06, 2005 13.94 13.98 13.79 13.82 73,989,752 -0.02(-0.15%)
Apr 05, 2005 13.75 13.92 13.69 13.84 104,260,088 +0.50(+3.74%)
Apr 04, 2005 13.46 13.46 13.28 13.34 45,965,204 -0.11(-0.84%)
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.