Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 21.49 21.57 21.45 21.57 114,325 +0.09(+0.44%)
Jan 31, 2005 21.38 21.67 21.27 21.48 92,033 +0.09(+0.44%)
Jan 28, 2005 21.45 21.64 21.14 21.38 80,462 -0.07(-0.31%)
Jan 27, 2005 21.86 21.88 21.28 21.45 142,667 -0.38(-1.73%)
Jan 26, 2005 22.02 22.02 21.32 21.83 94,793 +0.05(+0.22%)
Jan 25, 2005 22.27 22.47 21.72 21.78 119,845 -0.38(-1.70%)
Jan 24, 2005 22.03 22.46 22.02 22.16 82,798 +0.14(+0.64%)
Jan 21, 2005 22.35 22.48 22.02 22.02 57,215 -0.41(-1.85%)
Jan 20, 2005 22.56 22.70 22.04 22.43 109,760 +0.00(+0.00%)
Jan 19, 2005 22.52 22.84 22.37 22.43 145,215 -0.03(-0.13%)
Jan 18, 2005 21.99 22.56 21.90 22.46 134,600 +0.47(+2.14%)
Jan 14, 2005 21.72 21.99 21.68 21.99 74,093 +0.27(+1.26%)
Jan 13, 2005 21.73 21.98 21.71 21.71 101,162 -0.01(-0.04%)
Jan 12, 2005 21.67 21.81 21.66 21.72 152,115 +0.01(+0.04%)
Jan 11, 2005 21.90 21.90 21.53 21.71 120,481 -0.28(-1.29%)
Jan 10, 2005 21.67 22.13 21.57 22.00 126,851 +0.29(+1.35%)
Jan 07, 2005 22.30 22.30 21.70 21.70 145,427 -0.50(-2.25%)
Jan 06, 2005 21.95 22.37 21.95 22.20 125,789 -0.12(-0.55%)
Jan 05, 2005 22.33 22.56 22.14 22.33 160,819 -0.14(-0.63%)
Jan 04, 2005 22.75 23.04 22.37 22.47 142,136 -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.