Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.09 14.09 12.84 13.42 1,460,662 -0.67(-4.79%)
Apr 28, 2005 14.54 14.54 13.99 14.09 422,520 -0.55(-3.74%)
Apr 27, 2005 14.90 14.97 14.27 14.64 653,364 -0.24(-1.62%)
Apr 26, 2005 15.27 15.31 14.82 14.88 422,410 -0.39(-2.54%)
Apr 25, 2005 15.24 15.35 15.10 15.27 387,300 +0.10(+0.69%)
Apr 22, 2005 15.28 15.36 14.92 15.16 341,219 -0.14(-0.92%)
Apr 21, 2005 14.95 15.37 14.80 15.30 392,786 +0.56(+3.80%)
Apr 20, 2005 15.18 15.39 14.71 14.74 506,234 -0.45(-2.94%)
Apr 19, 2005 15.03 15.27 15.02 15.19 551,657 +0.41(+2.78%)
Apr 18, 2005 14.64 14.93 14.32 14.78 522,362 +0.10(+0.65%)
Apr 15, 2005 15.21 15.21 14.47 14.68 426,799 -0.52(-3.42%)
Apr 14, 2005 15.20 15.60 15.13 15.20 823,864 +0.12(+0.79%)
Apr 13, 2005 15.84 15.85 15.02 15.08 817,172 -0.82(-5.13%)
Apr 12, 2005 16.36 16.38 15.69 15.90 858,316 -0.63(-3.80%)
Apr 11, 2005 16.58 16.73 16.18 16.53 551,876 -0.05(-0.30%)
Apr 08, 2005 17.09 17.11 16.54 16.58 400,247 -0.55(-3.19%)
Apr 07, 2005 17.52 17.63 16.93 17.13 416,924 -0.25(-1.44%)
Apr 06, 2005 17.09 17.47 17.00 17.38 623,411 +0.29(+1.68%)
Apr 05, 2005 17.32 17.45 17.06 17.09 698,458 -0.13(-0.74%)
Apr 04, 2005 17.43 17.66 16.82 17.22 753,646 +0.09(+0.53%)
Apr 01, 2005 17.32 17.39 16.87 17.13 753,207 +0.37(+2.21%)
Mar 31, 2005 16.31 16.86 16.27 16.76 305,452 +0.59(+3.67%)
Mar 30, 2005 16.10 16.25 15.77 16.16 321,141 +0.06(+0.38%)
Mar 29, 2005 16.38 16.62 16.03 16.10 372,598 -0.24(-1.47%)
Mar 28, 2005 16.07 16.48 16.07 16.34 419,886 +0.35(+2.16%)
Mar 24, 2005 16.03 16.31 15.77 16.00 320,922 +0.19(+1.23%)
Mar 23, 2005 16.48 16.48 15.68 15.80 413,962 -0.77(-4.66%)
Mar 22, 2005 16.56 16.94 16.55 16.57 485,058 +0.06(+0.37%)
Mar 21, 2005 16.62 16.64 16.27 16.51 229,747 -0.11(-0.64%)
Mar 18, 2005 16.45 16.71 16.28 16.62 379,072 +0.29(+1.77%)
Mar 17, 2005 16.13 16.35 16.07 16.33 354,824 +0.37(+2.32%)
Mar 16, 2005 15.83 16.26 15.66 15.96 414,291 +0.15(+0.92%)
Mar 15, 2005 16.10 16.22 15.80 15.81 354,276 -0.29(-1.79%)
Mar 14, 2005 16.30 16.44 15.78 16.10 382,363 -0.20(-1.23%)
Mar 11, 2005 16.09 16.41 16.07 16.30 417,363 +0.21(+1.30%)
Mar 10, 2005 16.96 16.96 15.83 16.09 585,559 -0.87(-5.12%)
Mar 09, 2005 17.26 17.59 16.94 16.96 432,065 -0.26(-1.53%)
Mar 08, 2005 17.18 17.50 17.17 17.23 247,082 +0.09(+0.51%)
Mar 07, 2005 17.34 17.34 17.01 17.14 387,849 -0.20(-1.14%)
Mar 04, 2005 17.14 17.36 16.86 17.34 387,410 +0.23(+1.35%)
Mar 03, 2005 17.09 17.24 16.91 17.10 520,058 +0.17(+1.00%)
Mar 02, 2005 16.91 17.17 16.72 16.93 468,052 +0.04(+0.25%)
Mar 01, 2005 17.01 17.16 16.63 16.89 348,570 -0.12(-0.70%)
Feb 28, 2005 17.17 17.82 16.57 17.01 332,003 +0.06(+0.38%)
Feb 25, 2005 16.49 17.07 16.49 16.95 223,493 +0.53(+3.22%)
Feb 24, 2005 16.47 16.62 16.22 16.42 356,580 -0.03(-0.18%)
Feb 23, 2005 16.21 16.64 16.21 16.45 321,690 +0.27(+1.65%)
Feb 22, 2005 16.56 16.68 16.16 16.18 372,708 +0.06(+0.40%)
Feb 18, 2005 16.06 16.35 15.80 16.12 395,420 +0.41(+2.63%)
Feb 17, 2005 16.09 16.16 15.69 15.70 266,063 -0.35(-2.19%)
Feb 16, 2005 15.83 16.19 15.74 16.06 336,392 +0.26(+1.61%)
Feb 15, 2005 15.95 15.98 15.69 15.80 290,201 -0.15(-0.93%)
Feb 14, 2005 15.87 16.01 15.78 15.95 242,913 +0.08(+0.52%)
Feb 11, 2005 15.62 15.99 15.23 15.87 259,041 +0.25(+1.61%)
Feb 10, 2005 15.17 15.98 15.15 15.62 466,845 +0.49(+3.23%)
Feb 09, 2005 14.97 15.38 14.87 15.13 387,849 +0.16(+1.08%)
Feb 08, 2005 14.90 15.20 14.86 14.97 176,205 +0.00(+0.02%)
Feb 07, 2005 15.14 15.30 14.82 14.96 194,308 -0.24(-1.60%)
Feb 04, 2005 15.11 15.21 14.89 15.21 200,782 +0.12(+0.83%)
Feb 03, 2005 15.13 15.19 14.80 15.08 247,740 -0.11(-0.72%)
Feb 02, 2005 14.95 15.28 14.91 15.19 353,288 +0.24(+1.63%)
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.