Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.14 18.45 18.08 18.45 135,275,648 +0.62(+3.48%)
Apr 28, 2005 18.10 18.17 17.82 17.83 114,679,968 -0.39(-2.16%)
Apr 27, 2005 17.98 18.34 17.96 18.22 65,460,332 +0.17(+0.93%)
Apr 26, 2005 18.19 18.41 18.04 18.05 82,920,192 -0.17(-0.92%)
Apr 25, 2005 18.28 18.43 18.13 18.22 103,482,288 +0.01(+0.04%)
Apr 22, 2005 18.27 18.41 18.07 18.22 109,831,280 -0.22(-1.19%)
Apr 21, 2005 17.85 18.51 17.84 18.43 128,310,496 +0.70(+3.95%)
Apr 20, 2005 17.98 18.01 17.72 17.73 126,063,064 -0.23(-1.26%)
Apr 19, 2005 18.02 18.08 17.83 17.96 90,451,736 -0.01(-0.08%)
Apr 18, 2005 17.83 18.11 17.79 17.97 103,905,360 +0.14(+0.78%)
Apr 15, 2005 17.92 18.16 17.80 17.84 137,484,144 -0.28(-1.53%)
Apr 14, 2005 18.24 18.33 18.11 18.11 91,546,384 -0.15(-0.80%)
Apr 13, 2005 18.40 18.56 18.22 18.26 83,557,896 -0.20(-1.11%)
Apr 12, 2005 18.17 18.48 18.08 18.46 92,593,304 +0.26(+1.40%)
Apr 11, 2005 18.25 18.31 18.13 18.21 65,541,244 +0.02(+0.12%)
Apr 08, 2005 18.28 18.41 18.16 18.19 65,766,836 -0.12(-0.64%)
Apr 07, 2005 17.98 18.32 17.96 18.30 106,216,296 +0.31(+1.74%)
Apr 06, 2005 17.84 18.19 17.83 17.99 106,996,200 +0.15(+0.82%)
Apr 05, 2005 17.66 17.87 17.59 17.84 100,865,256 +0.18(+0.99%)
Apr 04, 2005 17.58 17.69 17.46 17.67 85,295,584 +0.08(+0.46%)
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.