Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.07 15.51 14.94 15.37 10,843,110 +0.20(+1.29%)
Mar 30, 2005 15.01 15.33 14.93 15.17 6,342,289 +0.27(+1.79%)
Mar 29, 2005 15.06 15.22 14.87 14.90 12,507,695 -0.16(-1.04%)
Mar 28, 2005 14.81 15.11 14.80 15.06 7,966,577 +0.34(+2.30%)
Mar 24, 2005 14.63 14.78 14.58 14.72 11,145,336 +0.10(+0.68%)
Mar 23, 2005 14.66 14.70 14.55 14.62 9,885,594 -0.03(-0.23%)
Mar 22, 2005 14.65 14.87 14.59 14.66 6,713,863 +0.04(+0.27%)
Mar 21, 2005 14.64 14.72 14.49 14.62 5,045,530 -0.02(-0.14%)
Mar 18, 2005 14.64 14.73 14.53 14.64 10,441,314 +0.00(+0.02%)
Mar 17, 2005 14.69 14.80 14.58 14.63 4,661,071 -0.06(-0.41%)
Mar 16, 2005 14.69 14.80 14.58 14.69 6,967,826 +0.01(+0.04%)
Mar 15, 2005 15.00 15.00 14.61 14.69 13,175,872 -0.37(-2.44%)
Mar 14, 2005 14.94 15.06 14.88 15.06 5,629,599 +0.19(+1.26%)
Mar 11, 2005 15.00 15.01 14.73 14.87 7,076,300 -0.10(-0.65%)
Mar 10, 2005 15.12 15.18 14.87 14.96 6,361,969 -0.16(-1.05%)
Mar 09, 2005 15.06 15.18 14.97 15.12 7,413,668 +0.04(+0.26%)
Mar 08, 2005 15.12 15.20 15.04 15.08 6,583,601 -0.14(-0.92%)
Mar 07, 2005 15.14 15.30 15.08 15.22 6,059,509 +0.09(+0.56%)
Mar 04, 2005 14.94 15.35 14.94 15.14 10,090,592 +0.23(+1.53%)
Mar 03, 2005 14.81 15.06 14.79 14.91 21,559,474 -0.43(-2.80%)
Mar 02, 2005 15.41 15.79 15.29 15.34 8,266,694 -0.16(-1.05%)
Mar 01, 2005 15.45 15.62 15.39 15.50 5,874,894 +0.13(+0.85%)
Feb 28, 2005 15.18 15.55 15.14 15.37 13,771,186 +0.66(+4.51%)
Feb 25, 2005 14.68 14.83 14.56 14.71 6,720,657 +0.08(+0.56%)
Feb 24, 2005 14.73 14.74 14.48 14.63 6,627,881 -0.12(-0.79%)
Feb 23, 2005 14.88 14.99 14.72 14.74 10,775,871 +0.01(+0.06%)
Feb 22, 2005 15.12 15.25 14.73 14.73 11,929,952 -0.59(-3.83%)
Feb 18, 2005 15.32 15.39 15.12 15.32 16,154,084 -0.31(-1.98%)
Feb 17, 2005 15.61 15.72 15.55 15.63 4,843,343 -0.05(-0.29%)
Feb 16, 2005 15.72 15.78 15.62 15.68 3,819,524 -0.12(-0.74%)
Feb 15, 2005 15.65 15.91 15.61 15.79 6,765,171 +0.23(+1.50%)
Feb 14, 2005 15.50 15.64 15.39 15.56 3,471,144 +0.09(+0.61%)
Feb 11, 2005 15.47 15.61 15.06 15.47 9,244,594 -0.01(-0.04%)
Feb 10, 2005 15.51 15.58 15.29 15.47 4,901,680 +0.02(+0.15%)
Feb 09, 2005 15.79 15.93 15.40 15.45 8,211,872 -0.32(-2.04%)
Feb 08, 2005 15.81 15.87 15.72 15.77 3,936,432 -0.04(-0.23%)
Feb 07, 2005 15.80 15.94 15.73 15.81 3,663,257 -0.10(-0.63%)
Feb 04, 2005 15.79 15.99 15.71 15.91 6,024,835 +0.17(+1.07%)
Feb 03, 2005 15.61 15.80 15.45 15.74 5,708,552 +0.12(+0.75%)
Feb 02, 2005 15.74 15.79 15.57 15.62 4,856,229 -0.12(-0.78%)
Feb 01, 2005 15.37 15.77 15.28 15.74 7,887,858 +0.44(+2.86%)
Jan 31, 2005 15.50 15.51 15.23 15.31 9,774,075 -0.03(-0.20%)
Jan 28, 2005 15.58 15.61 15.25 15.34 9,457,558 -0.27(-1.71%)
Jan 27, 2005 15.84 15.91 15.60 15.61 7,961,657 -0.23(-1.47%)
Jan 26, 2005 15.43 15.89 15.39 15.84 8,870,209 +0.46(+3.02%)
Jan 25, 2005 15.69 15.78 15.29 15.37 12,908,086 -0.32(-2.05%)
Jan 24, 2005 15.81 15.81 15.52 15.70 9,759,783 -0.18(-1.15%)
Jan 21, 2005 16.00 16.01 15.81 15.88 5,327,842 -0.04(-0.27%)
Jan 20, 2005 16.25 16.25 15.86 15.92 6,775,011 -0.40(-2.44%)
Jan 19, 2005 16.43 16.46 16.26 16.32 4,793,207 -0.11(-0.66%)
Jan 18, 2005 16.30 16.44 16.23 16.43 3,714,799 +0.09(+0.54%)
Jan 14, 2005 16.38 16.49 16.19 16.34 6,362,906 +0.22(+1.38%)
Jan 13, 2005 16.14 16.19 16.02 16.12 4,624,054 -0.02(-0.12%)
Jan 12, 2005 15.96 16.19 15.86 16.14 6,882,313 +0.15(+0.93%)
Jan 11, 2005 15.76 16.07 15.76 15.99 6,756,268 +0.07(+0.43%)
Jan 10, 2005 15.76 16.11 15.75 15.92 8,917,300 +0.22(+1.43%)
Jan 07, 2005 15.85 15.93 15.69 15.70 9,286,062 -0.10(-0.61%)
Jan 06, 2005 16.32 16.32 15.66 15.79 22,985,792 -0.73(-4.39%)
Jan 05, 2005 16.39 16.61 16.32 16.52 6,049,903 +0.10(+0.61%)
Jan 04, 2005 16.87 16.88 16.39 16.42 7,384,148 -0.45(-2.67%)
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.