Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.75 16.89 16.17 16.27 139,000 -0.65(-3.84%)
Feb 25, 2005 17.02 17.15 16.79 16.92 195,700 -0.09(-0.53%)
Feb 24, 2005 16.60 17.21 16.55 17.01 129,000 +0.28(+1.67%)
Feb 23, 2005 16.95 17.07 16.45 16.73 233,500 -0.07(-0.42%)
Feb 22, 2005 17.50 17.50 16.80 16.80 235,700 -0.86(-4.87%)
Feb 18, 2005 17.82 17.90 17.50 17.66 63,200 -0.11(-0.62%)
Feb 17, 2005 18.00 18.09 17.67 17.77 98,700 -0.21(-1.17%)
Feb 16, 2005 18.10 18.10 17.89 17.98 72,000 -0.07(-0.39%)
Feb 15, 2005 18.16 18.36 18.00 18.05 86,200 -0.10(-0.55%)
Feb 14, 2005 18.49 18.49 17.98 18.15 93,200 -0.34(-1.84%)
Feb 11, 2005 17.96 18.53 17.65 18.49 78,700 +0.54(+3.01%)
Feb 10, 2005 18.20 18.25 17.76 17.95 108,500 -0.12(-0.66%)
Feb 09, 2005 18.90 19.00 18.05 18.07 77,300 -0.93(-4.89%)
Feb 08, 2005 18.90 19.12 18.77 19.00 73,400 +0.00(+0.00%)
Feb 07, 2005 19.16 19.35 18.65 19.00 162,900 -0.27(-1.40%)
Feb 04, 2005 18.35 19.37 18.35 19.27 129,000 +0.95(+5.19%)
Feb 03, 2005 18.70 18.70 18.15 18.32 61,700 -0.30(-1.61%)
Feb 02, 2005 18.43 18.62 18.37 18.62 117,500 +0.24(+1.31%)
Feb 01, 2005 18.15 18.40 18.00 18.38 116,600 +0.25(+1.38%)
Jan 31, 2005 17.70 18.21 17.70 18.13 78,500 +0.43(+2.43%)
Jan 28, 2005 18.25 18.34 17.66 17.70 83,900 -0.60(-3.28%)
Jan 27, 2005 18.25 18.52 17.95 18.30 94,600 +0.14(+0.77%)
Jan 26, 2005 17.77 18.16 17.77 18.16 102,400 +0.55(+3.12%)
Jan 25, 2005 17.35 17.75 17.33 17.61 95,800 +0.34(+1.97%)
Jan 24, 2005 17.76 17.82 17.17 17.27 194,600 -0.39(-2.21%)
Jan 21, 2005 18.12 18.12 17.60 17.66 154,700 -0.46(-2.54%)
Jan 20, 2005 18.35 18.35 17.55 18.12 217,100 -0.23(-1.25%)
Jan 19, 2005 18.60 18.70 18.10 18.35 75,800 -0.36(-1.92%)
Jan 18, 2005 18.35 18.73 18.26 18.71 87,200 +0.25(+1.35%)
Jan 14, 2005 18.55 18.63 18.21 18.46 87,500 -0.01(-0.05%)
Jan 13, 2005 18.61 18.87 18.39 18.47 100,300 -0.34(-1.81%)
Jan 12, 2005 18.75 18.90 18.32 18.81 85,000 +0.11(+0.59%)
Jan 11, 2005 19.00 19.07 18.65 18.70 123,000 -0.30(-1.58%)
Jan 10, 2005 18.40 19.30 18.31 19.00 169,800 +0.70(+3.83%)
Jan 07, 2005 18.59 18.85 18.30 18.30 138,400 -0.19(-1.03%)
Jan 06, 2005 18.20 18.82 18.20 18.49 126,200 +0.04(+0.22%)
Jan 05, 2005 18.69 19.08 18.45 18.45 107,000 -0.47(-2.48%)
Jan 04, 2005 19.30 19.40 18.76 18.92 134,500 -0.38(-1.97%)
Jan 03, 2005 19.55 19.55 18.86 19.30 150,400 -0.17(-0.87%)
Dec 31, 2004 19.46 19.54 19.30 19.47 96,200 -0.05(-0.26%)
Dec 30, 2004 19.75 19.75 19.50 19.52 83,600 -0.19(-0.96%)
Dec 29, 2004 19.85 20.00 19.63 19.71 105,700 -0.22(-1.10%)
Dec 28, 2004 19.17 19.93 19.15 19.93 72,100 +0.67(+3.48%)
Dec 27, 2004 19.55 19.80 19.24 19.26 156,400 -0.54(-2.73%)
Dec 23, 2004 19.60 19.96 19.60 19.80 89,500 +0.15(+0.76%)
Dec 22, 2004 19.25 19.65 19.22 19.65 71,700 +0.41(+2.13%)
Dec 21, 2004 18.82 19.43 18.80 19.24 130,400 +0.40(+2.12%)
Dec 20, 2004 18.80 19.25 18.80 18.84 127,600 +0.11(+0.59%)
Dec 17, 2004 18.80 18.85 18.57 18.73 116,300 +0.02(+0.11%)
Dec 16, 2004 18.85 18.91 18.56 18.71 59,900 -0.17(-0.90%)
Dec 15, 2004 18.99 19.20 18.70 18.88 82,800 -0.10(-0.53%)
Dec 14, 2004 18.95 19.35 18.86 18.98 117,500 -0.22(-1.15%)
Dec 13, 2004 19.25 19.30 18.51 19.20 140,100 -0.03(-0.16%)
Dec 10, 2004 19.03 19.47 18.83 19.23 111,200 +0.12(+0.63%)
Dec 09, 2004 18.92 19.18 18.59 19.11 157,700 +0.22(+1.16%)
Dec 08, 2004 18.56 19.05 18.46 18.89 139,300 +0.34(+1.83%)
Dec 07, 2004 19.17 19.60 18.55 18.55 122,000 -0.62(-3.23%)
Dec 06, 2004 19.40 19.45 19.11 19.17 92,500 -0.49(-2.49%)
Dec 03, 2004 20.40 20.40 19.56 19.66 100,600 -0.74(-3.63%)
Dec 02, 2004 19.54 20.66 19.54 20.40 175,100 +0.90(+4.62%)
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.