Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.86 16.86 16.50 16.57 81,418 -0.15(-0.90%)
Apr 28, 2005 17.27 17.33 16.72 16.72 80,144 -0.64(-3.69%)
Apr 27, 2005 17.15 17.71 16.94 17.36 66,663 +0.18(+1.04%)
Apr 26, 2005 17.18 17.35 16.99 17.18 53,181 +0.09(+0.55%)
Apr 25, 2005 16.86 17.11 16.86 17.09 43,628 +0.34(+2.03%)
Apr 22, 2005 16.96 17.00 16.72 16.75 89,591 -0.31(-1.82%)
Apr 21, 2005 17.15 17.29 16.94 17.06 66,556 +0.15(+0.89%)
Apr 20, 2005 17.00 17.00 16.68 16.91 94,899 -0.17(-0.99%)
Apr 19, 2005 17.33 17.33 16.98 17.08 101,586 -0.10(-0.60%)
Apr 18, 2005 17.00 17.26 16.77 17.18 92,245 +0.17(+1.00%)
Apr 15, 2005 17.48 17.50 17.01 17.01 126,957 -0.47(-2.69%)
Apr 14, 2005 17.91 18.07 17.48 17.48 69,635 -0.42(-2.37%)
Apr 13, 2005 18.45 18.57 17.90 17.91 78,764 -0.74(-3.99%)
Apr 12, 2005 18.56 18.78 18.32 18.65 73,244 +0.09(+0.51%)
Apr 11, 2005 18.63 18.78 18.37 18.56 115,917 -0.07(-0.35%)
Apr 08, 2005 18.72 18.82 18.57 18.62 64,433 -0.01(-0.05%)
Apr 07, 2005 18.43 18.79 18.42 18.63 92,564 +0.26(+1.44%)
Apr 06, 2005 18.19 18.64 18.09 18.37 68,573 +0.29(+1.62%)
Apr 05, 2005 17.90 18.36 17.86 18.08 203,598 +0.41(+2.35%)
Apr 04, 2005 17.62 17.78 17.36 17.66 72,926 -0.02(-0.11%)
Apr 01, 2005 17.95 18.36 17.66 17.68 110,503 -0.16(-0.90%)
Mar 31, 2005 18.19 18.19 17.74 17.84 92,776 -0.35(-1.92%)
Mar 30, 2005 17.76 18.19 17.76 18.19 64,115 +0.53(+2.99%)
Mar 29, 2005 17.71 18.04 17.60 17.66 102,011 -0.24(-1.32%)
Mar 28, 2005 17.78 18.04 17.57 17.90 103,179 +0.29(+1.66%)
Mar 24, 2005 17.71 17.79 17.53 17.61 106,363 +0.08(+0.48%)
Mar 23, 2005 17.76 17.76 17.43 17.52 389,151 -0.24(-1.33%)
Mar 22, 2005 17.89 17.89 17.63 17.76 130,778 +0.00(+0.00%)
Mar 21, 2005 17.50 17.89 17.50 17.76 148,081 +0.26(+1.51%)
Mar 18, 2005 17.71 17.80 17.49 17.49 245,634 -0.21(-1.17%)
Mar 17, 2005 17.45 17.75 17.43 17.70 57,427 +0.41(+2.40%)
Mar 16, 2005 17.50 17.80 17.16 17.29 88,211 -0.22(-1.24%)
Mar 15, 2005 17.57 17.80 17.49 17.50 54,880 -0.06(-0.32%)
Mar 14, 2005 17.43 17.62 17.32 17.56 101,799 -0.02(-0.11%)
Mar 11, 2005 17.85 17.86 17.40 17.58 84,390 -0.15(-0.85%)
Mar 10, 2005 18.09 18.18 17.58 17.73 165,808 -0.34(-1.88%)
Mar 09, 2005 18.55 18.55 17.99 18.07 147,125 -0.49(-2.64%)
Mar 08, 2005 19.00 19.10 18.55 18.56 77,278 -0.44(-2.33%)
Mar 07, 2005 18.56 19.26 18.46 19.00 175,574 +0.82(+4.51%)
Mar 04, 2005 18.12 18.36 17.79 18.18 69,741 +0.15(+0.84%)
Mar 03, 2005 18.07 18.28 17.83 18.03 102,542 -0.13(-0.73%)
Mar 02, 2005 18.05 18.55 17.99 18.16 159,121 +0.23(+1.26%)
Mar 01, 2005 17.62 18.22 17.62 17.94 162,411 +0.28(+1.60%)
Feb 28, 2005 17.97 18.07 17.57 17.65 101,693 -0.15(-0.85%)
Feb 25, 2005 17.58 18.06 17.58 17.80 166,339 -0.01(-0.05%)
Feb 24, 2005 17.71 18.03 17.61 17.81 119,526 +0.01(+0.05%)
Feb 23, 2005 18.32 18.41 17.69 17.80 267,926 -0.48(-2.63%)
Feb 22, 2005 18.75 18.83 18.29 18.29 149,249 -0.55(-2.90%)
Feb 18, 2005 18.89 19.04 18.62 18.83 114,431 +0.04(+0.20%)
Feb 17, 2005 18.94 18.94 18.77 18.79 141,606 -0.05(-0.25%)
Feb 16, 2005 19.11 19.15 18.79 18.84 99,782 -0.16(-0.84%)
Feb 15, 2005 18.79 19.11 18.79 19.00 239,053 +0.16(+0.85%)
Feb 14, 2005 19.08 19.16 18.82 18.84 209,330 -0.30(-1.58%)
Feb 11, 2005 18.65 19.26 18.64 19.14 382,357 -0.17(-0.88%)
Feb 10, 2005 19.59 19.86 19.25 19.31 267,820 +0.01(+0.05%)
Feb 09, 2005 19.78 19.78 19.28 19.30 180,351 -0.34(-1.73%)
Feb 08, 2005 21.29 21.29 19.22 19.64 485,430 -1.89(-8.79%)
Feb 07, 2005 21.38 21.84 21.38 21.54 178,652 +0.16(+0.75%)
Feb 04, 2005 21.48 21.58 21.31 21.38 86,301 -0.01(-0.04%)
Feb 03, 2005 21.34 21.56 21.22 21.38 63,053 -0.19(-0.87%)
Feb 02, 2005 21.57 21.67 21.38 21.57 85,451 +0.00(+0.00%)
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.