Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.63 14.63 14.43 14.56 38,564,264 -0.01(-0.08%)
Mar 30, 2005 14.35 14.59 14.28 14.57 39,068,528 +0.36(+2.53%)
Mar 29, 2005 14.41 14.46 14.21 14.21 49,575,588 -0.33(-2.25%)
Mar 28, 2005 14.57 14.74 14.48 14.53 28,557,680 +0.03(+0.23%)
Mar 24, 2005 14.54 14.70 14.30 14.50 39,899,464 +0.07(+0.50%)
Mar 23, 2005 14.08 14.45 14.08 14.43 58,825,596 +0.34(+2.44%)
Mar 22, 2005 14.34 14.42 14.07 14.08 44,595,576 -0.16(-1.13%)
Mar 21, 2005 14.30 14.35 14.07 14.25 31,399,714 -0.07(-0.46%)
Mar 18, 2005 14.41 14.46 14.17 14.31 53,746,684 -0.10(-0.69%)
Mar 17, 2005 14.38 14.49 14.30 14.41 30,860,256 -0.02(-0.15%)
Mar 16, 2005 14.56 14.64 14.38 14.43 36,125,428 -0.13(-0.91%)
Mar 15, 2005 14.82 14.87 14.56 14.57 35,731,976 -0.13(-0.90%)
Mar 14, 2005 14.70 14.73 14.56 14.70 36,671,924 +0.09(+0.64%)
Mar 11, 2005 14.88 14.88 14.56 14.61 30,142,844 -0.22(-1.46%)
Mar 10, 2005 14.86 14.91 14.77 14.82 33,846,492 +0.01(+0.04%)
Mar 09, 2005 14.85 14.88 14.72 14.82 39,272,832 -0.01(-0.07%)
Mar 08, 2005 15.11 15.15 14.82 14.83 40,696,288 -0.23(-1.55%)
Mar 07, 2005 14.95 15.10 14.90 15.06 41,254,152 +0.18(+1.23%)
Mar 04, 2005 14.90 14.97 14.80 14.88 33,882,952 +0.14(+0.98%)
Mar 03, 2005 14.89 14.89 14.68 14.73 38,119,200 -0.01(-0.07%)
Mar 02, 2005 14.79 14.85 14.63 14.74 41,980,952 +0.00(+0.00%)
Mar 01, 2005 14.70 14.84 14.66 14.74 46,405,440 +0.18(+1.22%)
Feb 28, 2005 14.93 15.04 14.56 14.57 53,154,888 -0.32(-2.12%)
Feb 25, 2005 14.68 14.90 14.59 14.88 42,952,840 +0.25(+1.74%)
Feb 24, 2005 14.63 14.68 14.35 14.63 53,034,144 +0.05(+0.34%)
Feb 23, 2005 14.77 14.83 14.58 14.58 78,100,240 -0.16(-1.05%)
Feb 22, 2005 14.95 15.07 14.57 14.73 111,759,936 -0.12(-0.78%)
Feb 18, 2005 13.89 14.87 13.63 14.85 165,559,136 +0.96(+6.94%)
Feb 17, 2005 13.85 13.89 13.70 13.89 47,611,232 +0.06(+0.44%)
Feb 16, 2005 13.85 13.88 13.70 13.82 66,220,264 -0.15(-1.07%)
Feb 15, 2005 14.11 14.15 13.96 13.97 40,414,556 -0.14(-1.02%)
Feb 14, 2005 13.97 14.14 13.52 14.12 43,200,460 +0.18(+1.31%)
Feb 11, 2005 14.02 14.14 13.79 13.94 44,668,492 +0.06(+0.40%)
Feb 10, 2005 13.94 13.95 13.68 13.88 44,782,196 +0.00(+0.00%)
Feb 09, 2005 14.21 14.34 13.88 13.88 75,233,304 -0.28(-1.96%)
Feb 08, 2005 14.05 14.33 13.92 14.16 85,685,136 +0.35(+2.57%)
Feb 07, 2005 13.62 13.86 13.60 13.80 76,756,736 +0.38(+2.81%)
Feb 04, 2005 13.30 13.53 13.26 13.43 54,103,856 +0.18(+1.34%)
Feb 03, 2005 13.38 13.41 13.19 13.25 49,207,768 -0.09(-0.67%)
Feb 02, 2005 13.33 13.41 13.25 13.34 61,327,964 +0.12(+0.88%)
Feb 01, 2005 13.37 13.39 13.19 13.22 89,114,632 -0.17(-1.24%)
Jan 31, 2005 13.64 13.67 13.29 13.39 78,266,824 -0.11(-0.78%)
Jan 28, 2005 13.66 13.69 13.39 13.49 51,737,028 -0.18(-1.34%)
Jan 27, 2005 13.66 13.70 13.60 13.67 47,476,956 +0.05(+0.37%)
Jan 26, 2005 13.70 13.76 13.62 13.62 50,084,904 +0.00(+0.00%)
Jan 25, 2005 13.53 13.70 13.46 13.62 58,133,452 +0.18(+1.36%)
Jan 24, 2005 13.71 13.71 13.44 13.44 53,553,928 -0.12(-0.90%)
Jan 21, 2005 13.85 13.89 13.56 13.56 83,527,664 -0.28(-2.00%)
Jan 20, 2005 13.79 13.85 13.72 13.84 60,862,868 +0.06(+0.40%)
Jan 19, 2005 14.13 14.25 13.75 13.79 79,039,104 -0.23(-1.66%)
Jan 18, 2005 14.00 14.04 13.91 14.02 61,352,512 +0.03(+0.20%)
Jan 14, 2005 14.04 14.13 13.98 13.99 46,732,472 -0.04(-0.32%)
Jan 13, 2005 14.32 14.34 14.00 14.03 59,083,144 -0.39(-2.69%)
Jan 12, 2005 14.51 14.54 14.36 14.42 48,369,072 -0.07(-0.46%)
Jan 11, 2005 14.55 14.65 14.41 14.49 38,557,408 -0.16(-1.10%)
Jan 10, 2005 14.59 14.69 14.54 14.65 35,906,864 +0.08(+0.53%)
Jan 07, 2005 14.71 14.74 14.56 14.57 40,288,040 +0.01(+0.04%)
Jan 06, 2005 14.63 14.69 14.56 14.57 37,844,508 +0.01(+0.08%)
Jan 05, 2005 14.67 14.69 14.49 14.56 49,583,168 -0.10(-0.68%)
Jan 04, 2005 14.63 14.74 14.42 14.66 74,761,344 +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.