Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.22 18.22 17.77 17.87 92,615 -0.35(-1.92%)
Mar 30, 2005 17.79 18.22 17.79 18.22 64,004 +0.53(+2.99%)
Mar 29, 2005 17.74 18.07 17.63 17.69 101,835 -0.24(-1.32%)
Mar 28, 2005 17.81 18.07 17.60 17.93 103,000 +0.29(+1.66%)
Mar 24, 2005 17.74 17.82 17.56 17.64 106,179 +0.08(+0.48%)
Mar 23, 2005 17.79 17.79 17.46 17.55 388,477 -0.24(-1.33%)
Mar 22, 2005 17.92 17.92 17.66 17.79 130,552 +0.00(+0.00%)
Mar 21, 2005 17.53 17.92 17.53 17.79 147,825 +0.26(+1.51%)
Mar 18, 2005 17.74 17.83 17.52 17.52 245,209 -0.21(-1.17%)
Mar 17, 2005 17.48 17.78 17.46 17.73 57,328 +0.42(+2.40%)
Mar 16, 2005 17.53 17.83 17.19 17.32 88,059 -0.22(-1.24%)
Mar 15, 2005 17.60 17.84 17.52 17.53 54,785 -0.06(-0.32%)
Mar 14, 2005 17.46 17.65 17.35 17.59 101,623 -0.02(-0.11%)
Mar 11, 2005 17.88 17.89 17.43 17.61 84,244 -0.15(-0.85%)
Mar 10, 2005 18.12 18.21 17.61 17.76 165,521 -0.34(-1.88%)
Mar 09, 2005 18.58 18.58 18.02 18.10 146,871 -0.49(-2.64%)
Mar 08, 2005 19.03 19.13 18.58 18.59 77,144 -0.44(-2.33%)
Mar 07, 2005 18.59 19.30 18.50 19.03 175,270 +0.82(+4.51%)
Mar 04, 2005 18.16 18.39 17.82 18.21 69,620 +0.15(+0.84%)
Mar 03, 2005 18.10 18.31 17.86 18.06 102,364 -0.13(-0.73%)
Mar 02, 2005 18.08 18.58 18.02 18.19 158,845 +0.23(+1.26%)
Mar 01, 2005 17.65 18.25 17.65 17.97 162,130 +0.28(+1.60%)
Feb 28, 2005 18.01 18.10 17.60 17.68 101,517 -0.15(-0.85%)
Feb 25, 2005 17.61 18.09 17.61 17.84 166,051 -0.01(-0.05%)
Feb 24, 2005 17.74 18.06 17.64 17.85 119,319 +0.01(+0.05%)
Feb 23, 2005 18.35 18.44 17.72 17.84 267,462 -0.48(-2.63%)
Feb 22, 2005 18.78 18.86 18.32 18.32 148,990 -0.55(-2.90%)
Feb 18, 2005 18.92 19.07 18.66 18.86 114,233 +0.04(+0.20%)
Feb 17, 2005 18.97 18.97 18.80 18.83 141,360 -0.05(-0.25%)
Feb 16, 2005 19.15 19.19 18.83 18.87 99,609 -0.16(-0.84%)
Feb 15, 2005 18.83 19.15 18.83 19.03 238,639 +0.16(+0.85%)
Feb 14, 2005 19.11 19.19 18.85 18.87 208,968 -0.30(-1.57%)
Feb 11, 2005 18.68 19.29 18.68 19.18 381,695 -0.17(-0.88%)
Feb 10, 2005 19.63 19.89 19.28 19.35 267,356 +0.01(+0.05%)
Feb 09, 2005 19.82 19.82 19.32 19.34 180,039 -0.34(-1.73%)
Feb 08, 2005 21.33 21.33 19.25 19.68 484,590 -1.90(-8.79%)
Feb 07, 2005 21.42 21.87 21.42 21.57 178,343 +0.16(+0.75%)
Feb 04, 2005 21.52 21.62 21.35 21.41 86,151 -0.01(-0.04%)
Feb 03, 2005 21.37 21.60 21.26 21.42 62,944 -0.19(-0.87%)
Feb 02, 2005 21.61 21.70 21.41 21.61 85,304 +0.00(+0.00%)
Feb 01, 2005 21.53 21.61 21.49 21.61 114,127 +0.09(+0.44%)
Jan 31, 2005 21.42 21.70 21.31 21.52 91,874 +0.09(+0.44%)
Jan 28, 2005 21.49 21.68 21.18 21.42 80,323 -0.07(-0.31%)
Jan 27, 2005 21.89 21.92 21.32 21.49 142,420 -0.38(-1.73%)
Jan 26, 2005 22.05 22.05 21.36 21.87 94,629 +0.05(+0.22%)
Jan 25, 2005 22.31 22.51 21.76 21.82 119,637 -0.38(-1.70%)
Jan 24, 2005 22.06 22.50 22.05 22.20 82,654 +0.14(+0.64%)
Jan 21, 2005 22.38 22.52 22.05 22.05 57,116 -0.42(-1.85%)
Jan 20, 2005 22.60 22.74 22.08 22.47 109,570 +0.00(+0.00%)
Jan 19, 2005 22.55 22.87 22.41 22.47 144,963 -0.03(-0.13%)
Jan 18, 2005 22.03 22.60 21.94 22.50 134,367 +0.47(+2.14%)
Jan 14, 2005 21.76 22.03 21.71 22.03 73,965 +0.27(+1.26%)
Jan 13, 2005 21.77 22.02 21.75 21.75 100,987 -0.01(-0.04%)
Jan 12, 2005 21.70 21.85 21.70 21.76 151,851 +0.01(+0.04%)
Jan 11, 2005 21.94 21.94 21.56 21.75 120,273 -0.28(-1.28%)
Jan 10, 2005 21.70 22.17 21.61 22.04 126,631 +0.29(+1.35%)
Jan 07, 2005 22.34 22.34 21.74 21.74 145,175 -0.50(-2.25%)
Jan 06, 2005 21.99 22.41 21.99 22.24 125,571 -0.12(-0.55%)
Jan 05, 2005 22.37 22.60 22.18 22.37 160,541 -0.14(-0.63%)
Jan 04, 2005 22.79 23.08 22.41 22.51 141,890 -0.28(-1.24%)
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.