Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.70 14.70 14.25 14.42 153,400 -0.24(-1.64%)
Mar 30, 2005 14.45 14.66 14.31 14.66 66,000 +0.24(+1.66%)
Mar 29, 2005 14.60 14.85 14.27 14.42 97,000 -0.23(-1.57%)
Mar 28, 2005 14.77 14.87 14.59 14.65 61,800 -0.05(-0.34%)
Mar 24, 2005 14.65 14.90 14.63 14.70 79,000 +0.05(+0.34%)
Mar 23, 2005 14.77 14.83 14.63 14.65 54,600 -0.13(-0.88%)
Mar 22, 2005 15.02 15.19 14.75 14.78 103,600 -0.22(-1.47%)
Mar 21, 2005 14.84 15.05 14.55 15.00 138,500 +0.19(+1.28%)
Mar 18, 2005 14.89 14.91 14.65 14.81 187,200 -0.08(-0.54%)
Mar 17, 2005 14.92 14.99 14.75 14.89 122,800 +0.07(+0.47%)
Mar 16, 2005 15.01 15.45 14.77 14.82 209,000 -0.43(-2.82%)
Mar 15, 2005 15.50 15.75 15.14 15.25 113,100 -0.09(-0.59%)
Mar 14, 2005 14.65 15.40 14.60 15.34 98,600 +0.83(+5.72%)
Mar 11, 2005 14.52 14.84 14.44 14.51 83,800 -0.16(-1.09%)
Mar 10, 2005 15.00 15.30 14.67 14.67 116,300 -0.33(-2.20%)
Mar 09, 2005 15.15 15.28 14.78 15.00 113,000 -0.16(-1.06%)
Mar 08, 2005 15.25 15.57 15.16 15.16 71,200 -0.12(-0.79%)
Mar 07, 2005 15.56 15.80 15.15 15.28 149,600 -0.24(-1.55%)
Mar 04, 2005 15.88 15.97 15.45 15.52 158,600 -0.16(-1.02%)
Mar 03, 2005 16.15 16.36 15.65 15.68 166,400 -0.40(-2.49%)
Mar 02, 2005 16.24 16.49 15.95 16.08 118,600 -0.31(-1.89%)
Mar 01, 2005 16.30 16.82 16.20 16.39 100,800 +0.12(+0.74%)
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%)
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.