Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 17.60 17.87 17.29 17.64 550,231 +0.19(+1.09%)
Feb 25, 2005 17.28 17.60 17.25 17.45 341,970 -0.08(-0.44%)
Feb 24, 2005 17.67 18.09 17.17 17.53 910,504 +0.50(+2.94%)
Feb 23, 2005 16.53 17.09 16.53 17.03 592,150 +0.41(+2.49%)
Feb 22, 2005 16.92 17.06 16.55 16.61 441,037 -0.40(-2.33%)
Feb 18, 2005 17.27 17.31 16.98 17.01 219,831 -0.21(-1.20%)
Feb 17, 2005 17.40 17.42 17.15 17.22 367,374 -0.09(-0.55%)
Feb 16, 2005 17.28 17.35 17.17 17.31 268,154 +0.07(+0.40%)
Feb 15, 2005 17.29 17.46 16.86 17.24 448,397 -0.07(-0.40%)
Feb 14, 2005 17.58 17.63 17.26 17.31 223,839 -0.15(-0.84%)
Feb 11, 2005 17.43 17.73 17.30 17.46 327,575 +0.03(+0.15%)
Feb 10, 2005 17.42 17.67 17.22 17.43 222,104 -0.06(-0.35%)
Feb 09, 2005 18.02 18.11 17.49 17.49 249,478 -0.47(-2.64%)
Feb 08, 2005 18.05 18.27 17.77 17.97 707,753 +0.03(+0.14%)
Feb 07, 2005 17.89 17.99 17.76 17.94 621,140 +0.18(+1.02%)
Feb 04, 2005 17.53 17.84 17.39 17.76 500,513 +0.23(+1.33%)
Feb 03, 2005 17.55 17.55 17.36 17.53 338,907 -0.02(-0.10%)
Feb 02, 2005 17.68 17.68 17.33 17.55 203,534 +0.00(+0.00%)
Feb 01, 2005 17.58 17.86 17.26 17.55 553,416 +0.04(+0.25%)
Jan 31, 2005 16.99 17.50 16.86 17.50 560,228 +0.63(+3.73%)
Jan 28, 2005 16.98 17.11 16.54 16.87 197,549 -0.07(-0.41%)
Jan 27, 2005 16.83 17.14 16.77 16.94 233,908 +0.20(+1.18%)
Jan 26, 2005 16.78 16.79 16.57 16.74 241,155 +0.07(+0.41%)
Jan 25, 2005 16.29 16.79 16.29 16.67 198,690 +0.33(+2.00%)
Jan 24, 2005 16.75 16.75 16.31 16.35 334,930 -0.28(-1.66%)
Jan 21, 2005 17.00 17.11 16.51 16.62 266,097 -0.19(-1.13%)
Jan 20, 2005 16.91 17.11 16.81 16.81 258,108 -0.16(-0.91%)
Jan 19, 2005 17.35 17.35 16.92 16.97 462,224 -0.27(-1.55%)
Jan 18, 2005 17.42 17.42 17.11 17.23 369,340 -0.03(-0.15%)
Jan 14, 2005 16.98 17.46 16.98 17.26 431,471 +0.30(+1.78%)
Jan 13, 2005 16.98 17.30 16.71 16.96 376,607 +0.07(+0.41%)
Jan 12, 2005 16.67 16.93 16.23 16.89 662,119 +0.09(+0.51%)
Jan 11, 2005 17.23 17.25 16.68 16.80 459,862 -0.32(-1.86%)
Jan 10, 2005 17.23 17.66 17.07 17.12 822,968 +0.09(+0.51%)
Jan 07, 2005 17.32 17.50 16.64 17.04 1,290,334 -0.13(-0.75%)
Jan 06, 2005 16.46 17.40 16.23 17.17 1,782,102 +0.99(+6.13%)
Jan 05, 2005 16.42 16.73 15.78 16.17 2,221,083 +0.21(+1.30%)
Jan 04, 2005 15.95 16.14 15.62 15.97 1,755,438 +0.18(+1.15%)
Jan 03, 2005 15.96 16.11 15.45 15.79 886,856 +0.01(+0.05%)
Dec 31, 2004 15.80 16.06 15.72 15.78 316,181 -0.10(-0.65%)
Dec 30, 2004 15.95 15.99 15.69 15.88 263,523 +0.03(+0.16%)
Dec 29, 2004 15.40 15.98 15.36 15.86 348,078 +0.32(+2.05%)
Dec 28, 2004 15.53 15.65 15.48 15.54 416,974 -0.11(-0.72%)
Dec 27, 2004 15.86 15.86 15.52 15.65 471,605 -0.13(-0.82%)
Dec 23, 2004 15.85 15.86 15.60 15.78 210,981 +0.09(+0.55%)
Dec 22, 2004 15.51 15.85 15.26 15.69 528,322 +0.21(+1.34%)
Dec 21, 2004 15.09 15.51 14.87 15.48 504,429 +0.44(+2.92%)
Dec 20, 2004 15.28 15.28 14.61 15.04 571,470 -0.10(-0.68%)
Dec 17, 2004 15.00 15.51 14.94 15.15 496,194 +0.12(+0.80%)
Dec 16, 2004 15.17 15.29 14.91 15.03 644,194 -0.32(-2.08%)
Dec 15, 2004 15.17 15.42 14.96 15.35 516,376 +0.07(+0.45%)
Dec 14, 2004 14.73 15.33 14.53 15.28 1,021,153 +0.01(+0.06%)
Dec 13, 2004 15.76 15.80 15.01 15.27 524,031 -0.42(-2.69%)
Dec 10, 2004 15.43 15.82 15.37 15.69 431,821 +0.23(+1.51%)
Dec 09, 2004 15.48 15.60 15.32 15.46 440,404 -0.10(-0.66%)
Dec 08, 2004 15.18 15.74 15.15 15.56 243,689 +0.31(+2.04%)
Dec 07, 2004 15.62 15.62 15.19 15.25 416,511 -0.28(-1.78%)
Dec 06, 2004 15.53 15.72 15.44 15.53 509,069 -0.22(-1.37%)
Dec 03, 2004 15.91 16.04 15.42 15.74 714,366 -0.07(-0.44%)
Dec 02, 2004 16.25 16.25 15.41 15.81 782,219 -0.32(-1.98%)
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.