Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.96 14.13 13.69 13.94 10,549,928 +0.03(+0.19%)
Feb 25, 2005 14.37 14.37 13.84 13.91 13,267,079 +0.01(+0.05%)
Feb 24, 2005 13.80 13.97 13.58 13.90 4,807,820 +0.07(+0.52%)
Feb 23, 2005 13.33 13.89 13.33 13.83 7,589,409 +0.27(+2.02%)
Feb 22, 2005 13.71 13.84 13.55 13.56 4,937,463 -0.22(-1.61%)
Feb 18, 2005 13.82 13.93 13.62 13.78 4,508,890 -0.04(-0.28%)
Feb 17, 2005 13.97 14.09 13.75 13.82 3,898,327 -0.21(-1.49%)
Feb 16, 2005 14.08 14.12 13.83 14.03 4,101,134 -0.05(-0.37%)
Feb 15, 2005 14.09 14.20 14.03 14.08 5,480,679 +0.10(+0.70%)
Feb 14, 2005 14.14 14.16 13.96 13.98 2,887,049 -0.19(-1.34%)
Feb 11, 2005 14.05 14.21 14.00 14.17 5,389,760 +0.13(+0.93%)
Feb 10, 2005 13.94 14.16 13.84 14.04 6,414,967 +0.19(+1.37%)
Feb 09, 2005 14.04 14.04 13.79 13.85 8,655,637 -0.16(-1.12%)
Feb 08, 2005 14.01 14.06 13.86 14.01 3,416,336 -0.06(-0.42%)
Feb 07, 2005 14.00 14.21 13.98 14.07 3,630,928 +0.09(+0.65%)
Feb 04, 2005 14.28 14.28 13.94 13.97 7,397,776 -0.03(-0.23%)
Feb 03, 2005 14.05 14.12 13.94 14.01 8,778,239 -0.27(-1.92%)
Feb 02, 2005 14.28 14.37 14.20 14.28 8,338,493 -0.01(-0.09%)
Feb 01, 2005 14.41 14.41 14.24 14.29 5,055,933 -0.08(-0.59%)
Jan 31, 2005 14.34 14.46 14.23 14.38 6,850,121 +0.13(+0.92%)
Jan 28, 2005 14.24 14.28 14.08 14.25 6,554,100 -0.02(-0.14%)
Jan 27, 2005 13.89 14.71 13.87 14.27 33,838,568 +0.38(+2.73%)
Jan 26, 2005 13.83 13.95 13.70 13.89 5,908,945 +0.05(+0.38%)
Jan 25, 2005 13.69 13.92 13.65 13.84 7,635,787 +0.25(+1.83%)
Jan 24, 2005 13.69 13.69 13.55 13.59 5,993,435 -0.04(-0.29%)
Jan 21, 2005 13.71 13.75 13.56 13.63 6,743,591 +0.01(+0.05%)
Jan 20, 2005 13.65 13.70 13.60 13.62 8,333,289 -0.03(-0.19%)
Jan 19, 2005 13.72 13.74 13.63 13.65 10,451,969 -0.07(-0.52%)
Jan 18, 2005 13.60 13.80 13.57 13.72 9,490,435 +0.03(+0.24%)
Jan 14, 2005 13.52 13.82 13.49 13.69 10,332,581 +0.14(+1.06%)
Jan 13, 2005 13.63 13.67 13.53 13.54 5,378,127 -0.16(-1.14%)
Jan 12, 2005 13.59 13.71 13.52 13.70 4,211,338 +0.09(+0.67%)
Jan 11, 2005 13.60 13.65 13.51 13.61 5,095,882 -0.05(-0.38%)
Jan 10, 2005 13.51 13.69 13.47 13.66 16,862,344 +0.12(+0.92%)
Jan 07, 2005 13.53 13.69 13.47 13.54 6,645,019 -0.15(-1.10%)
Jan 06, 2005 13.82 14.00 13.65 13.69 14,055,653 +0.14(+1.01%)
Jan 05, 2005 13.43 13.67 13.41 13.55 10,865,082 +0.06(+0.44%)
Jan 04, 2005 13.66 13.71 13.42 13.49 11,545,900 -0.21(-1.53%)
Jan 03, 2005 13.72 13.79 13.62 13.70 8,800,893 -0.10(-0.71%)
Dec 31, 2004 13.96 14.02 13.79 13.80 3,675,929 -0.23(-1.63%)
Dec 30, 2004 13.82 14.04 13.76 14.03 3,613,020 +0.14(+0.99%)
Dec 29, 2004 13.80 13.94 13.78 13.89 4,828,636 +0.10(+0.71%)
Dec 28, 2004 13.86 13.86 13.65 13.79 9,003,393 -0.09(-0.66%)
Dec 27, 2004 13.88 14.08 13.84 13.88 9,622,987 +0.01(+0.09%)
Dec 23, 2004 13.58 13.99 13.53 13.87 10,800,490 +0.30(+2.21%)
Dec 22, 2004 13.24 13.60 13.14 13.57 10,920,337 +0.33(+2.47%)
Dec 21, 2004 13.24 13.29 13.08 13.24 9,631,252 -0.02(-0.15%)
Dec 20, 2004 13.18 13.26 13.00 13.26 9,191,659 +0.08(+0.64%)
Dec 17, 2004 13.24 13.49 13.14 13.18 12,068,912 -0.12(-0.93%)
Dec 16, 2004 13.38 13.46 13.26 13.30 5,563,638 -0.14(-1.07%)
Dec 15, 2004 13.46 13.51 13.37 13.45 7,105,275 +0.07(+0.49%)
Dec 14, 2004 13.28 13.45 13.21 13.38 9,426,915 +0.07(+0.49%)
Dec 13, 2004 13.52 13.52 13.24 13.31 7,311,296 -0.05(-0.34%)
Dec 10, 2004 13.46 13.79 13.32 13.36 7,824,359 -0.19(-1.40%)
Dec 09, 2004 13.58 13.65 13.39 13.55 8,890,893 -0.17(-1.24%)
Dec 08, 2004 13.58 13.76 13.51 13.72 7,460,225 +0.18(+1.35%)
Dec 07, 2004 13.76 13.76 13.47 13.54 6,895,275 -0.25(-1.85%)
Dec 06, 2004 14.00 14.00 13.60 13.79 10,474,775 -0.24(-1.72%)
Dec 03, 2004 13.97 14.11 13.80 14.03 11,300,849 -0.10(-0.69%)
Dec 02, 2004 13.82 14.31 13.79 14.13 17,950,000 -0.56(-3.78%)
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.