Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.210 4.210 4.210 4.210 0 +0.02(+0.48%)
Apr 28, 2005 4.190 4.190 4.190 4.190 0 -0.06(-1.41%)
Apr 27, 2005 4.250 4.250 4.250 4.250 0 -0.03(-0.70%)
Apr 26, 2005 4.280 4.280 4.280 4.280 0 +0.02(+0.47%)
Apr 25, 2005 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Apr 22, 2005 4.260 4.260 4.260 4.260 0 -0.06(-1.39%)
Apr 21, 2005 4.320 4.320 4.320 4.320 0 +0.10(+2.37%)
Apr 20, 2005 4.220 4.220 4.220 4.220 0 +0.01(+0.24%)
Apr 19, 2005 4.210 4.210 4.210 4.210 0 -0.06(-1.41%)
Apr 18, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 15, 2005 4.270 4.270 4.270 4.270 0 -0.10(-2.29%)
Apr 14, 2005 4.370 4.370 4.370 4.370 0 -0.01(-0.23%)
Apr 13, 2005 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Apr 12, 2005 4.380 4.380 4.380 4.380 0 +0.27(+6.57%)
Apr 11, 2005 4.110 4.110 4.110 4.110 0 -0.39(-8.67%)
Apr 08, 2005 4.500 4.500 4.500 4.500 0 +0.01(+0.22%)
Apr 07, 2005 4.490 4.490 4.490 4.490 0 +0.05(+1.13%)
Apr 06, 2005 4.440 4.440 4.440 4.440 0 -0.04(-0.89%)
Apr 05, 2005 4.480 4.480 4.480 4.480 0 +0.01(+0.22%)
Apr 04, 2005 4.470 4.470 4.470 4.470 0 +0.01(+0.22%)
Apr 01, 2005 4.460 4.460 4.460 4.460 0 -0.04(-0.89%)
Mar 31, 2005 4.500 4.500 4.500 4.500 0 -0.06(-1.32%)
Mar 30, 2005 4.560 4.560 4.560 4.560 0 -0.04(-0.87%)
Mar 29, 2005 4.600 4.600 4.600 4.600 0 -0.04(-0.86%)
Mar 28, 2005 4.640 4.640 4.640 4.640 0 +0.04(+0.87%)
Mar 24, 2005 4.600 4.600 4.600 4.600 0 -0.01(-0.22%)
Mar 23, 2005 4.610 4.610 4.610 4.610 0 -0.02(-0.43%)
Mar 22, 2005 4.630 4.630 4.630 4.630 0 +0.10(+2.21%)
Mar 21, 2005 4.530 4.530 4.530 4.530 0 +0.02(+0.44%)
Mar 18, 2005 4.510 4.510 4.510 4.510 0 +0.04(+0.89%)
Mar 17, 2005 4.470 4.470 4.470 4.470 0 -0.05(-1.11%)
Mar 16, 2005 4.520 4.520 4.520 4.520 0 -0.02(-0.44%)
Mar 15, 2005 4.540 4.540 4.540 4.540 0 +0.02(+0.44%)
Mar 14, 2005 4.520 4.520 4.520 4.520 0 -0.04(-0.88%)
Mar 11, 2005 4.560 4.560 4.560 4.560 0 +0.08(+1.79%)
Mar 10, 2005 4.480 4.480 4.480 4.480 0 -0.04(-0.88%)
Mar 09, 2005 4.520 4.520 4.520 4.520 0 +0.14(+3.20%)
Mar 08, 2005 4.380 4.380 4.380 4.380 0 +0.07(+1.62%)
Mar 07, 2005 4.310 4.310 4.310 4.310 0 -0.01(-0.23%)
Mar 04, 2005 4.320 4.320 4.320 4.320 0 -0.07(-1.59%)
Mar 03, 2005 4.390 4.390 4.390 4.390 0 +0.01(+0.23%)
Mar 02, 2005 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Mar 01, 2005 4.380 4.380 4.380 4.380 0 +0.02(+0.46%)
Feb 28, 2005 4.360 4.360 4.360 4.360 0 +0.09(+2.11%)
Feb 25, 2005 4.270 4.270 4.270 4.270 0 -0.02(-0.47%)
Feb 24, 2005 4.290 4.290 4.290 4.290 0 +0.02(+0.47%)
Feb 23, 2005 4.270 4.270 4.270 4.270 0 -0.02(-0.47%)
Feb 22, 2005 4.290 4.290 4.290 4.290 0 +0.02(+0.47%)
Feb 18, 2005 4.270 4.270 4.270 4.270 0 +0.08(+1.91%)
Feb 17, 2005 4.190 4.190 4.190 4.190 0 +0.03(+0.72%)
Feb 16, 2005 4.160 4.160 4.160 4.160 0 +0.06(+1.46%)
Feb 15, 2005 4.100 4.100 4.100 4.100 0 +0.02(+0.49%)
Feb 14, 2005 4.080 4.080 4.080 4.080 0 -0.02(-0.49%)
Feb 11, 2005 4.100 4.100 4.100 4.100 0 +0.03(+0.74%)
Feb 10, 2005 4.070 4.070 4.070 4.070 0 +0.07(+1.75%)
Feb 09, 2005 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
Feb 08, 2005 4.050 4.050 4.050 4.050 0 -0.02(-0.49%)
Feb 07, 2005 4.070 4.070 4.070 4.070 0 -0.02(-0.49%)
Feb 04, 2005 4.090 4.090 4.090 4.090 0 -0.09(-2.15%)
Feb 03, 2005 4.180 4.180 4.180 4.180 0 +0.03(+0.72%)
Feb 02, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Feb 01, 2005 4.150 4.150 4.150 4.150 0 +0.01(+0.24%)
Jan 31, 2005 4.140 4.140 4.140 4.140 0 -0.02(-0.48%)
Jan 28, 2005 4.160 4.160 4.160 4.160 0 -0.06(-1.42%)
Jan 27, 2005 4.220 4.220 4.220 4.220 0 +0.01(+0.24%)
Jan 26, 2005 4.210 4.210 4.210 4.210 0 +0.01(+0.24%)
Jan 25, 2005 4.200 4.200 4.200 4.200 0 +0.06(+1.45%)
Jan 24, 2005 4.140 4.140 4.140 4.140 0 -0.02(-0.48%)
Jan 21, 2005 4.160 4.160 4.160 4.160 0 -0.01(-0.24%)
Jan 20, 2005 4.170 4.170 4.170 4.170 0 -0.03(-0.71%)
Jan 19, 2005 4.200 4.200 4.200 4.200 0 -0.01(-0.24%)
Jan 18, 2005 4.210 4.210 4.210 4.210 0 -0.02(-0.47%)
Jan 14, 2005 4.230 4.230 4.230 4.230 0 +0.03(+0.71%)
Jan 13, 2005 4.200 4.200 4.200 4.200 0 -0.05(-1.18%)
Jan 12, 2005 4.250 4.250 4.250 4.250 0 -0.01(-0.23%)
Jan 11, 2005 4.260 4.260 4.260 4.260 0 -0.03(-0.70%)
Jan 10, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jan 07, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jan 06, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jan 05, 2005 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jan 04, 2005 4.290 4.290 4.290 4.290 0 +0.06(+1.42%)
Jan 03, 2005 4.230 4.230 4.230 4.230 0 -0.01(-0.24%)
Dec 31, 2004 4.240 4.240 4.240 4.240 0 -0.03(-0.70%)
Dec 30, 2004 4.270 4.270 4.270 4.270 0 -0.06(-1.39%)
Dec 29, 2004 4.330 4.330 4.330 4.330 0 +0.02(+0.46%)
Dec 28, 2004 4.310 4.310 4.310 4.310 0 +0.01(+0.23%)
Dec 27, 2004 4.300 4.300 4.300 4.300 0 +0.07(+1.65%)
Dec 23, 2004 4.230 4.230 4.230 4.230 0 +0.02(+0.48%)
Dec 22, 2004 4.210 4.210 4.210 4.210 0 +0.03(+0.72%)
Dec 21, 2004 4.180 4.180 4.180 4.180 0 -0.03(-0.71%)
Dec 20, 2004 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Dec 17, 2004 4.210 4.210 4.210 4.210 0 +0.02(+0.48%)
Dec 16, 2004 4.190 4.190 4.190 4.190 0 +0.10(+2.44%)
Dec 15, 2004 4.090 4.090 4.090 4.090 0 -0.05(-1.21%)
Dec 14, 2004 4.140 4.140 4.140 4.140 0 -0.02(-0.48%)
Dec 13, 2004 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Dec 10, 2004 4.160 4.160 4.160 4.160 0 -0.03(-0.72%)
Dec 09, 2004 4.190 4.190 4.190 4.190 0 +0.05(+1.21%)
Dec 08, 2004 4.140 4.140 4.140 4.140 0 -0.09(-2.13%)
Dec 07, 2004 4.230 4.230 4.230 4.230 0 -0.01(-0.24%)
Dec 06, 2004 4.240 4.240 4.240 4.240 0 -0.03(-0.70%)
Dec 03, 2004 4.270 4.270 4.270 4.270 0 -0.13(-2.95%)
Dec 02, 2004 4.400 4.400 4.400 4.400 0 +0.02(+0.46%)
Dec 01, 2004 4.380 4.380 4.380 4.380 0 +0.02(+0.46%)
Nov 30, 2004 4.360 4.360 4.360 4.360 0 +0.02(+0.46%)
Nov 29, 2004 4.340 4.340 4.340 4.340 0 +0.10(+2.36%)
Nov 26, 2004 4.240 4.240 4.240 4.240 0 +0.04(+0.95%)
Nov 24, 2004 4.200 4.200 4.200 4.200 0 +0.01(+0.24%)
Nov 23, 2004 4.190 4.190 4.190 4.190 0 +0.01(+0.24%)
Nov 22, 2004 4.180 4.180 4.180 4.180 0 -0.02(-0.48%)
Nov 19, 2004 4.200 4.200 4.200 4.200 0 +0.08(+1.94%)
Nov 18, 2004 4.120 4.120 4.120 4.120 0 -0.02(-0.48%)
Nov 17, 2004 4.140 4.140 4.140 4.140 0 -0.07(-1.66%)
Nov 16, 2004 4.210 4.210 4.210 4.210 0 +0.01(+0.24%)
Nov 15, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Nov 12, 2004 4.200 4.200 4.200 4.200 0 -0.51(-10.83%)
Nov 11, 2004 4.710 4.710 4.710 4.710 0 +0.46(+10.82%)
Nov 10, 2004 4.250 4.250 4.250 4.250 0 +0.03(+0.71%)
Nov 09, 2004 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Nov 08, 2004 4.220 4.220 4.220 4.220 0 +0.01(+0.24%)
Nov 05, 2004 4.210 4.210 4.210 4.210 0 +0.11(+2.68%)
Nov 04, 2004 4.100 4.100 4.100 4.100 0 +0.01(+0.24%)
Nov 03, 2004 4.090 4.090 4.090 4.090 0 -0.01(-0.24%)
Nov 02, 2004 4.100 4.100 4.100 4.100 0 -0.01(-0.24%)
Nov 01, 2004 4.110 4.110 4.110 4.110 0 +0.06(+1.48%)
Oct 29, 2004 4.050 4.050 4.050 4.050 0 -0.04(-0.98%)
Oct 28, 2004 4.090 4.090 4.090 4.090 0 -0.02(-0.49%)
Oct 27, 2004 4.110 4.110 4.110 4.110 0 +0.10(+2.49%)
Oct 26, 2004 4.010 4.010 4.010 4.010 0 +0.02(+0.50%)
Oct 25, 2004 3.990 3.990 3.990 3.990 0 -0.01(-0.25%)
Oct 22, 2004 4.000 4.000 4.000 4.000 0 -0.01(-0.25%)
Oct 21, 2004 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Oct 20, 2004 4.010 4.010 4.010 4.010 0 -0.06(-1.47%)
Oct 19, 2004 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Oct 18, 2004 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Oct 15, 2004 4.070 4.070 4.070 4.070 0 +0.04(+0.99%)
Oct 14, 2004 4.030 4.030 4.030 4.030 0 -0.06(-1.47%)
Oct 13, 2004 4.090 4.090 4.090 4.090 0 -0.03(-0.73%)
Oct 12, 2004 4.120 4.120 4.120 4.120 0 -0.59(-12.53%)
Oct 11, 2004 4.710 4.710 4.710 4.710 0 +0.56(+13.49%)
Oct 08, 2004 4.150 4.150 4.150 4.150 0 -0.11(-2.58%)
Oct 07, 2004 4.260 4.260 4.260 4.260 0 +0.03(+0.71%)
Oct 06, 2004 4.230 4.230 4.230 4.230 0 +0.05(+1.20%)
Oct 05, 2004 4.180 4.180 4.180 4.180 0 -0.01(-0.24%)
Oct 04, 2004 4.190 4.190 4.190 4.190 0 -0.02(-0.48%)
Oct 01, 2004 4.210 4.210 4.210 4.210 0 +0.07(+1.69%)
Sep 30, 2004 4.140 4.140 4.140 4.140 0 +0.04(+0.98%)
Sep 29, 2004 4.100 4.100 4.100 4.100 0 +0.08(+1.99%)
Sep 28, 2004 4.020 4.020 4.020 4.020 0 +0.01(+0.25%)
Sep 27, 2004 4.010 4.010 4.010 4.010 0 -0.03(-0.74%)
Sep 24, 2004 4.040 4.040 4.040 4.040 0 +0.02(+0.50%)
Sep 23, 2004 4.020 4.020 4.020 4.020 0 +0.02(+0.50%)
Sep 22, 2004 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
Sep 21, 2004 4.050 4.050 4.050 4.050 0 -0.02(-0.49%)
Sep 20, 2004 4.070 4.070 4.070 4.070 0 -0.07(-1.69%)
Sep 17, 2004 4.140 4.140 4.140 4.140 0 +0.06(+1.47%)
Sep 16, 2004 4.080 4.080 4.080 4.080 0 -0.10(-2.39%)
Sep 15, 2004 4.180 4.180 4.180 4.180 0 +0.03(+0.72%)
Sep 14, 2004 4.150 4.150 4.150 4.150 0 -0.01(-0.24%)
Sep 13, 2004 4.160 4.160 4.160 4.160 0 -0.03(-0.72%)
Sep 10, 2004 4.190 4.190 4.190 4.190 0 -0.03(-0.71%)
Sep 09, 2004 4.220 4.220 4.220 4.220 0 +0.04(+0.96%)
Sep 08, 2004 4.180 4.180 4.180 4.180 0 -0.08(-1.88%)
Sep 07, 2004 4.260 4.260 4.260 4.260 0 -0.04(-0.93%)
Sep 03, 2004 4.300 4.300 4.300 4.300 0 +0.10(+2.38%)
Sep 02, 2004 4.200 4.200 4.200 4.200 0 +0.07(+1.69%)
Sep 01, 2004 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Aug 31, 2004 4.130 4.130 4.130 4.130 0 -0.06(-1.43%)
Aug 30, 2004 4.190 4.190 4.190 4.190 0 -0.04(-0.95%)
Aug 27, 2004 4.230 4.230 4.230 4.230 0 +0.01(+0.24%)
Aug 26, 2004 4.220 4.220 4.220 4.220 0 -0.04(-0.94%)
Aug 25, 2004 4.260 4.260 4.260 4.260 0 -0.02(-0.47%)
Aug 24, 2004 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Aug 23, 2004 4.280 4.280 4.280 4.280 0 +0.04(+0.94%)
Aug 20, 2004 4.240 4.240 4.240 4.240 0 +0.02(+0.47%)
Aug 19, 2004 4.220 4.220 4.220 4.220 0 -0.01(-0.24%)
Aug 18, 2004 4.230 4.230 4.230 4.230 0 +0.02(+0.48%)
Aug 17, 2004 4.210 4.210 4.210 4.210 0 -0.05(-1.17%)
Aug 16, 2004 4.260 4.260 4.260 4.260 0 +0.04(+0.95%)
Aug 13, 2004 4.220 4.220 4.220 4.220 0 -0.05(-1.17%)
Aug 12, 2004 4.270 4.270 4.270 4.270 0 -0.03(-0.70%)
Aug 11, 2004 4.300 4.300 4.300 4.300 0 -0.02(-0.46%)
Aug 10, 2004 4.320 4.320 4.320 4.320 0 +0.04(+0.93%)
Aug 09, 2004 4.280 4.280 4.280 4.280 0 +0.04(+0.94%)
Aug 06, 2004 4.240 4.240 4.240 4.240 0 -0.19(-4.29%)
Aug 05, 2004 4.430 4.430 4.430 4.430 0 -0.02(-0.45%)
Aug 04, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 03, 2004 4.450 4.450 4.450 4.450 0 -0.03(-0.67%)
Aug 02, 2004 4.480 4.480 4.480 4.480 0 -0.02(-0.44%)
Jul 30, 2004 4.500 4.500 4.500 4.500 0 -0.10(-2.17%)
Jul 29, 2004 4.600 4.600 4.600 4.600 0 -0.01(-0.22%)
Jul 28, 2004 4.610 4.610 4.610 4.610 0 -0.01(-0.22%)
Jul 27, 2004 4.620 4.620 4.620 4.620 0 +0.13(+2.90%)
Jul 26, 2004 4.490 4.490 4.490 4.490 0 +0.04(+0.90%)
Jul 23, 2004 4.450 4.450 4.450 4.450 0 -0.03(-0.67%)
Jul 22, 2004 4.480 4.480 4.480 4.480 0 -0.02(-0.44%)
Jul 21, 2004 4.500 4.500 4.500 4.500 0 +0.03(+0.67%)
Jul 20, 2004 4.470 4.470 4.470 4.470 0 +0.09(+2.05%)
Jul 19, 2004 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jul 16, 2004 4.380 4.380 4.380 4.380 0 -0.12(-2.67%)
Jul 15, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 14, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 13, 2004 4.500 4.500 4.500 4.500 0 +0.04(+0.90%)
Jul 12, 2004 4.460 4.460 4.460 4.460 0 -0.03(-0.67%)
Jul 09, 2004 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Jul 08, 2004 4.490 4.490 4.490 4.490 0 -0.01(-0.22%)
Jul 07, 2004 4.500 4.500 4.500 4.500 0 +0.01(+0.22%)
Jul 06, 2004 4.490 4.490 4.490 4.490 0 +0.01(+0.22%)
Jul 02, 2004 4.480 4.480 4.480 4.480 0 -0.09(-1.97%)
Jul 01, 2004 4.570 4.570 4.570 4.570 0 -0.05(-1.08%)
Jun 30, 2004 4.620 4.620 4.620 4.620 0 -0.08(-1.70%)
Jun 29, 2004 4.700 4.700 4.700 4.700 0 -0.06(-1.26%)
Jun 28, 2004 4.760 4.760 4.760 4.760 0 +0.10(+2.15%)
Jun 25, 2004 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Jun 24, 2004 4.660 4.660 4.660 4.660 0 -0.05(-1.06%)
Jun 23, 2004 4.710 4.710 4.710 4.710 0 -0.01(-0.21%)
Jun 22, 2004 4.720 4.720 4.720 4.720 0 +0.02(+0.43%)
Jun 21, 2004 4.700 4.700 4.700 4.700 0 -0.02(-0.42%)
Jun 18, 2004 4.720 4.720 4.720 4.720 0 +0.01(+0.21%)
Jun 17, 2004 4.710 4.710 4.710 4.710 0 -0.03(-0.63%)
Jun 16, 2004 4.740 4.740 4.740 4.740 0 +0.05(+1.07%)
Jun 15, 2004 4.690 4.690 4.690 4.690 0 -0.20(-4.09%)
Jun 14, 2004 4.890 4.890 4.890 4.890 0 +0.08(+1.66%)
Jun 10, 2004 4.810 4.810 4.810 4.810 0 -0.01(-0.21%)
Jun 09, 2004 4.820 4.820 4.820 4.820 0 +0.04(+0.84%)
Jun 08, 2004 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Jun 07, 2004 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Jun 04, 2004 4.780 4.780 4.780 4.780 0 +0.07(+1.49%)
Jun 03, 2004 4.710 4.710 4.710 4.710 0 -0.03(-0.63%)
Jun 02, 2004 4.740 4.740 4.740 4.740 0 +0.03(+0.64%)
Jun 01, 2004 4.710 4.710 4.710 4.710 0 +0.05(+1.07%)
May 28, 2004 4.660 4.660 4.660 4.660 0 +0.06(+1.30%)
May 27, 2004 4.600 4.600 4.600 4.600 0 -0.07(-1.50%)
May 26, 2004 4.670 4.670 4.670 4.670 0 -0.06(-1.27%)
May 25, 2004 4.730 4.730 4.730 4.730 0 -0.02(-0.42%)
May 24, 2004 4.750 4.750 4.750 4.750 0 -0.01(-0.21%)
May 21, 2004 4.760 4.760 4.760 4.760 0 +0.04(+0.85%)
May 20, 2004 4.720 4.720 4.720 4.720 0 -0.07(-1.46%)
May 19, 2004 4.790 4.790 4.790 4.790 0 +0.05(+1.05%)
May 18, 2004 4.740 4.740 4.740 4.740 0 +0.04(+0.85%)
May 17, 2004 4.700 4.700 4.700 4.700 0 -0.09(-1.88%)
May 14, 2004 4.790 4.790 4.790 4.790 0 -0.06(-1.24%)
May 13, 2004 4.850 4.850 4.850 4.850 0 +0.02(+0.41%)
May 12, 2004 4.830 4.830 4.830 4.830 0 +0.04(+0.84%)
May 11, 2004 4.790 4.790 4.790 4.790 0 -0.02(-0.42%)
May 10, 2004 4.810 4.810 4.810 4.810 0 +0.02(+0.42%)
May 07, 2004 4.790 4.790 4.790 4.790 0 +0.16(+3.46%)
May 06, 2004 4.630 4.630 4.630 4.630 0 +0.02(+0.43%)
May 05, 2004 4.610 4.610 4.610 4.610 0 +0.05(+1.10%)
May 04, 2004 4.560 4.560 4.560 4.560 0 +0.03(+0.66%)
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.