Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.75 17.75 17.62 17.62 66,581 -0.16(-0.92%)
Mar 30, 2005 17.56 17.81 17.52 17.78 57,418 +0.22(+1.23%)
Mar 29, 2005 17.64 17.71 17.56 17.56 34,665 -0.12(-0.67%)
Mar 28, 2005 17.78 17.81 17.56 17.68 61,389 -0.12(-0.70%)
Mar 24, 2005 17.68 17.84 17.62 17.81 114,226 +0.09(+0.52%)
Mar 23, 2005 17.78 17.79 17.65 17.71 64,748 -0.07(-0.37%)
Mar 22, 2005 17.92 17.96 17.59 17.78 71,315 -0.15(-0.84%)
Mar 21, 2005 17.99 17.99 17.89 17.93 31,305 -0.08(-0.44%)
Mar 18, 2005 17.98 18.22 17.98 18.01 97,581 +0.01(+0.04%)
Mar 17, 2005 18.20 18.28 18.00 18.00 86,586 -0.13(-0.72%)
Mar 16, 2005 18.07 18.18 18.03 18.13 136,827 +0.03(+0.14%)
Mar 15, 2005 18.11 18.26 18.01 18.11 174,241 +0.03(+0.18%)
Mar 14, 2005 17.86 18.13 17.86 18.07 89,945 +0.24(+1.32%)
Mar 11, 2005 17.81 17.96 17.75 17.84 123,847 +0.08(+0.44%)
Mar 10, 2005 17.71 17.81 17.67 17.76 71,009 +0.01(+0.07%)
Mar 09, 2005 17.78 17.78 17.73 17.75 58,945 -0.09(-0.51%)
Mar 08, 2005 17.88 18.07 17.69 17.84 66,886 -0.05(-0.26%)
Mar 07, 2005 17.86 17.95 17.83 17.88 159,123 +0.01(+0.04%)
Mar 04, 2005 17.98 18.09 17.75 17.88 422,241 +0.01(+0.07%)
Mar 03, 2005 17.96 17.98 17.62 17.86 149,807 -0.08(-0.44%)
Mar 02, 2005 18.01 18.12 17.84 17.94 136,980 +0.00(+0.00%)
Mar 01, 2005 17.84 17.97 17.80 17.94 239,753 +0.26(+1.48%)
Feb 28, 2005 17.48 17.72 17.48 17.68 200,660 +0.24(+1.39%)
Feb 25, 2005 17.48 17.50 17.29 17.44 240,059 -0.11(-0.63%)
Feb 24, 2005 17.43 17.58 17.35 17.55 231,965 +0.14(+0.83%)
Feb 23, 2005 17.22 17.44 17.22 17.41 173,783 +0.18(+1.03%)
Feb 22, 2005 17.34 17.34 17.11 17.23 113,310 -0.13(-0.75%)
Feb 18, 2005 17.56 17.56 17.31 17.36 119,418 -0.20(-1.12%)
Feb 17, 2005 17.68 17.77 17.56 17.56 91,625 -0.08(-0.45%)
Feb 16, 2005 17.65 17.67 17.52 17.63 73,758 -0.05(-0.26%)
Feb 15, 2005 17.75 17.84 17.64 17.68 103,384 -0.14(-0.77%)
Feb 14, 2005 17.79 17.89 17.75 17.82 114,837 +0.03(+0.15%)
Feb 11, 2005 17.91 17.91 17.71 17.79 232,881 -0.12(-0.69%)
Feb 10, 2005 18.08 18.08 17.92 17.92 134,231 -0.16(-0.91%)
Feb 09, 2005 18.32 18.37 18.03 18.08 91,930 -0.18(-1.00%)
Feb 08, 2005 18.24 18.68 18.22 18.26 165,994 -0.06(-0.32%)
Feb 07, 2005 18.37 18.41 18.27 18.32 156,985 -0.01(-0.07%)
Feb 04, 2005 18.51 18.94 18.29 18.34 325,576 -0.16(-0.88%)
Feb 03, 2005 18.48 18.66 18.46 18.50 187,832 +0.02(+0.11%)
Feb 02, 2005 18.20 18.51 18.17 18.48 300,379 +0.31(+1.69%)
Feb 01, 2005 18.20 18.20 18.04 18.17 141,561 -0.01(-0.07%)
Jan 31, 2005 17.84 18.19 17.84 18.18 175,157 +0.37(+2.10%)
Jan 28, 2005 17.88 17.94 17.81 17.81 128,886 -0.09(-0.51%)
Jan 27, 2005 17.94 18.07 17.82 17.90 77,423 -0.10(-0.55%)
Jan 26, 2005 17.66 18.06 17.62 18.00 224,177 +0.37(+2.08%)
Jan 25, 2005 17.84 17.85 17.58 17.63 199,591 -0.21(-1.17%)
Jan 24, 2005 17.91 18.07 17.84 17.84 134,536 -0.10(-0.55%)
Jan 21, 2005 17.94 18.04 17.75 17.94 326,797 -0.05(-0.25%)
Jan 20, 2005 18.14 18.16 17.98 17.99 190,275 -0.18(-1.01%)
Jan 19, 2005 17.92 18.28 17.92 18.17 308,320 +0.26(+1.46%)
Jan 18, 2005 17.71 17.93 17.62 17.91 94,221 +0.09(+0.51%)
Jan 14, 2005 17.52 17.83 17.49 17.82 108,423 +0.26(+1.45%)
Jan 13, 2005 17.79 17.79 17.56 17.56 91,930 -0.18(-1.00%)
Jan 12, 2005 17.81 17.82 17.38 17.74 106,591 -0.13(-0.73%)
Jan 11, 2005 18.17 18.35 17.65 17.87 185,694 +0.02(+0.11%)
Jan 10, 2005 17.66 17.88 17.62 17.85 398,571 +0.21(+1.19%)
Jan 07, 2005 17.81 17.84 17.63 17.64 91,778 -0.18(-1.03%)
Jan 06, 2005 17.89 17.91 17.74 17.82 108,576 +0.00(+0.00%)
Jan 05, 2005 18.07 18.08 17.82 17.82 160,802 -0.32(-1.77%)
Jan 04, 2005 18.40 18.40 18.11 18.15 103,536 -0.29(-1.56%)
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.