Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.01 14.11 13.37 13.94 92,222 +0.07(+0.53%)
Apr 28, 2005 13.21 13.89 12.43 13.87 245,169 +0.49(+3.66%)
Apr 27, 2005 14.87 14.87 13.34 13.38 125,453 -1.90(-12.45%)
Apr 26, 2005 15.38 15.41 15.11 15.28 49,683 -0.13(-0.84%)
Apr 25, 2005 15.23 15.58 15.23 15.41 51,198 +0.18(+1.15%)
Apr 22, 2005 15.20 15.38 15.15 15.23 87,026 +0.04(+0.24%)
Apr 21, 2005 15.15 15.30 15.15 15.20 63,538 +0.17(+1.11%)
Apr 20, 2005 15.24 15.24 14.80 15.03 33,338 -0.21(-1.39%)
Apr 19, 2005 14.87 15.24 14.78 15.24 37,993 +0.41(+2.74%)
Apr 18, 2005 15.24 15.33 14.78 14.84 74,146 -0.34(-2.25%)
Apr 15, 2005 15.38 15.43 15.06 15.18 43,297 -0.20(-1.32%)
Apr 14, 2005 15.51 15.56 15.23 15.38 43,838 -0.25(-1.60%)
Apr 13, 2005 15.70 15.81 15.42 15.63 76,094 +0.00(+0.00%)
Apr 12, 2005 15.29 15.66 15.13 15.63 77,068 +0.26(+1.68%)
Apr 11, 2005 15.52 15.56 15.35 15.37 52,281 -0.18(-1.19%)
Apr 08, 2005 15.34 15.56 15.24 15.56 62,780 +0.16(+1.02%)
Apr 07, 2005 15.47 15.47 15.24 15.40 94,712 -0.24(-1.54%)
Apr 06, 2005 15.47 15.71 15.47 15.64 42,539 +0.24(+1.56%)
Apr 05, 2005 15.31 15.55 15.30 15.40 61,698 -0.03(-0.18%)
Apr 04, 2005 16.25 16.25 15.29 15.43 104,562 -0.83(-5.11%)
Apr 01, 2005 16.00 16.27 15.97 16.26 86,810 +0.17(+1.03%)
Mar 31, 2005 16.16 16.16 15.96 16.09 50,549 +0.00(+0.00%)
Mar 30, 2005 16.54 16.55 15.80 16.09 237,267 -1.05(-6.14%)
Mar 29, 2005 17.33 17.44 17.07 17.15 52,714 -0.11(-0.64%)
Mar 28, 2005 17.61 17.61 17.05 17.26 80,315 -0.27(-1.53%)
Mar 24, 2005 17.53 17.77 17.51 17.53 95,686 -0.05(-0.26%)
Mar 23, 2005 17.63 17.70 17.51 17.57 51,631 -0.06(-0.31%)
Mar 22, 2005 17.44 17.78 17.44 17.63 48,709 +0.18(+1.06%)
Mar 21, 2005 17.00 17.44 17.00 17.44 57,801 +0.24(+1.40%)
Mar 18, 2005 17.63 17.63 16.94 17.20 116,360 -0.33(-1.90%)
Mar 17, 2005 17.47 17.55 17.37 17.53 49,575 +0.06(+0.37%)
Mar 16, 2005 17.46 17.55 17.36 17.47 218,541 +0.01(+0.05%)
Mar 15, 2005 17.21 17.51 17.00 17.46 101,964 +0.29(+1.67%)
Mar 14, 2005 17.26 17.69 17.13 17.17 79,666 +0.06(+0.32%)
Mar 11, 2005 17.66 17.66 16.95 17.12 108,675 -0.55(-3.09%)
Mar 10, 2005 17.46 17.78 17.37 17.66 99,907 +0.06(+0.37%)
Mar 09, 2005 17.88 17.92 17.57 17.60 88,758 -0.18(-1.04%)
Mar 08, 2005 17.59 17.81 17.55 17.78 118,742 +0.25(+1.42%)
Mar 07, 2005 17.00 17.69 17.00 17.53 109,974 +0.70(+4.17%)
Mar 04, 2005 16.66 16.87 16.08 16.83 101,315 +0.06(+0.39%)
Mar 03, 2005 17.38 17.60 16.63 16.77 71,440 -0.57(-3.30%)
Mar 02, 2005 16.63 17.45 16.17 17.34 418,465 -3.82(-18.03%)
Mar 01, 2005 20.93 21.41 20.89 21.16 71,548 +0.30(+1.42%)
Feb 28, 2005 21.71 21.71 20.74 20.86 63,321 -0.98(-4.48%)
Feb 25, 2005 21.71 21.90 21.62 21.84 27,818 +0.14(+0.64%)
Feb 24, 2005 21.40 21.71 21.16 21.70 19,158 +0.21(+0.99%)
Feb 23, 2005 22.10 22.10 21.18 21.49 43,188 -0.55(-2.51%)
Feb 22, 2005 22.28 22.50 21.94 22.04 63,754 -0.15(-0.67%)
Feb 18, 2005 22.57 22.59 22.02 22.19 46,869 -0.38(-1.68%)
Feb 17, 2005 22.55 22.71 22.50 22.57 51,848 +0.02(+0.08%)
Feb 16, 2005 22.52 22.75 22.49 22.55 71,981 -0.05(-0.20%)
Feb 15, 2005 22.68 22.73 22.53 22.60 39,183 +0.01(+0.04%)
Feb 14, 2005 22.59 22.73 22.40 22.59 53,147 -0.14(-0.61%)
Feb 11, 2005 22.13 22.73 22.10 22.73 89,516 +0.67(+3.06%)
Feb 10, 2005 22.31 22.36 22.04 22.05 50,008 -0.35(-1.57%)
Feb 09, 2005 22.67 22.67 22.27 22.40 33,230 -0.25(-1.10%)
Feb 08, 2005 22.59 22.67 22.51 22.65 79,450 +0.14(+0.62%)
Feb 07, 2005 22.15 22.58 22.07 22.51 94,495 +0.40(+1.80%)
Feb 04, 2005 21.68 22.12 21.58 22.12 51,848 +0.57(+2.66%)
Feb 03, 2005 21.65 21.65 21.25 21.54 86,161 -0.10(-0.47%)
Feb 02, 2005 21.66 21.71 21.54 21.65 40,266 -0.01(-0.04%)
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.