Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.68 14.86 14.47 14.50 396,048 -0.23(-1.59%)
Mar 30, 2005 14.09 14.79 14.03 14.73 458,954 +0.55(+3.89%)
Mar 29, 2005 14.91 14.96 13.93 14.18 563,476 -0.82(-5.48%)
Mar 28, 2005 15.42 15.42 14.72 15.00 377,540 -0.50(-3.20%)
Mar 24, 2005 15.12 15.64 15.06 15.50 225,197 +0.36(+2.35%)
Mar 23, 2005 15.71 15.71 14.97 15.14 387,490 -0.56(-3.57%)
Mar 22, 2005 15.74 16.11 15.68 15.70 263,069 -0.01(-0.06%)
Mar 21, 2005 15.84 16.01 15.42 15.71 175,558 +0.01(+0.06%)
Mar 18, 2005 15.85 15.90 15.56 15.70 213,536 -0.12(-0.77%)
Mar 17, 2005 15.92 16.01 15.70 15.82 131,802 -0.12(-0.76%)
Mar 16, 2005 15.89 16.00 15.75 15.95 284,573 +0.06(+0.35%)
Mar 15, 2005 15.89 16.06 15.84 15.89 272,377 +0.00(+0.00%)
Mar 14, 2005 15.90 16.12 15.79 15.89 287,247 -0.01(-0.06%)
Mar 11, 2005 16.12 16.35 15.88 15.90 377,005 -0.22(-1.39%)
Mar 10, 2005 16.29 16.30 16.06 16.12 371,014 -0.20(-1.20%)
Mar 09, 2005 16.43 16.43 16.22 16.32 636,224 -0.12(-0.74%)
Mar 08, 2005 16.23 16.54 16.17 16.44 1,326,153 +0.20(+1.21%)
Mar 07, 2005 16.04 16.29 16.03 16.25 321,054 +0.21(+1.34%)
Mar 04, 2005 15.92 16.12 15.77 16.03 544,861 +0.14(+0.88%)
Mar 03, 2005 15.52 16.07 15.52 15.89 1,158,405 +0.36(+2.35%)
Mar 02, 2005 15.47 15.63 15.34 15.53 492,760 +0.07(+0.48%)
Mar 01, 2005 15.54 15.61 15.19 15.45 356,358 -0.09(-0.60%)
Feb 28, 2005 15.37 15.61 15.10 15.54 392,411 +0.07(+0.42%)
Feb 25, 2005 14.54 15.54 14.39 15.48 631,623 +0.98(+6.77%)
Feb 24, 2005 14.20 14.62 14.06 14.50 262,427 +0.21(+1.44%)
Feb 23, 2005 13.65 14.49 13.65 14.29 382,355 +0.64(+4.73%)
Feb 22, 2005 14.10 14.10 13.49 13.65 466,550 -0.59(-4.14%)
Feb 18, 2005 14.69 14.72 14.24 14.24 243,384 -0.41(-2.81%)
Feb 17, 2005 14.58 14.84 14.54 14.65 339,027 +0.08(+0.58%)
Feb 16, 2005 13.84 14.79 13.84 14.56 212,466 +0.72(+5.20%)
Feb 15, 2005 14.16 14.17 13.75 13.84 333,464 -0.37(-2.63%)
Feb 14, 2005 14.12 14.39 13.90 14.22 252,906 +0.07(+0.53%)
Feb 11, 2005 13.70 14.14 13.60 14.14 297,197 +0.44(+3.21%)
Feb 10, 2005 13.85 13.85 13.55 13.70 191,391 -0.11(-0.81%)
Feb 09, 2005 14.13 14.17 13.75 13.82 267,562 -0.28(-1.99%)
Feb 08, 2005 14.04 14.23 13.87 14.10 340,631 +0.04(+0.27%)
Feb 07, 2005 13.54 14.13 13.54 14.06 593,645 +0.55(+4.08%)
Feb 04, 2005 13.51 13.55 13.43 13.51 223,272 -0.05(-0.34%)
Feb 03, 2005 13.79 13.82 13.53 13.55 213,322 -0.21(-1.56%)
Feb 02, 2005 13.55 13.86 13.55 13.77 322,123 +0.19(+1.38%)
Feb 01, 2005 13.83 13.83 13.46 13.58 243,919 -0.19(-1.36%)
Jan 31, 2005 13.52 13.77 13.39 13.77 382,248 +0.49(+3.66%)
Jan 28, 2005 13.29 13.48 12.91 13.28 310,569 -0.01(-0.07%)
Jan 27, 2005 13.23 13.35 12.98 13.29 311,853 +0.02(+0.14%)
Jan 26, 2005 13.55 13.68 13.14 13.27 303,936 -0.22(-1.59%)
Jan 25, 2005 13.51 13.51 13.09 13.49 298,373 +0.17(+1.26%)
Jan 24, 2005 13.46 13.53 13.14 13.32 178,767 -0.23(-1.72%)
Jan 21, 2005 13.67 13.71 13.37 13.55 480,671 -0.07(-0.48%)
Jan 20, 2005 14.02 14.03 13.55 13.62 378,931 -0.59(-4.14%)
Jan 19, 2005 14.77 14.77 14.03 14.21 403,323 -0.64(-4.34%)
Jan 18, 2005 14.30 14.94 14.15 14.85 370,159 +0.33(+2.25%)
Jan 14, 2005 14.54 14.58 14.25 14.53 371,549 +0.08(+0.58%)
Jan 13, 2005 14.16 14.67 13.91 14.44 452,321 +0.36(+2.52%)
Jan 12, 2005 14.11 14.23 13.67 14.09 384,173 +0.02(+0.13%)
Jan 11, 2005 13.86 14.09 13.55 14.07 542,400 +0.28(+2.03%)
Jan 10, 2005 13.55 13.98 13.41 13.79 318,058 +0.30(+2.22%)
Jan 07, 2005 13.66 13.66 13.19 13.49 287,140 -0.07(-0.55%)
Jan 06, 2005 13.38 13.65 13.18 13.56 235,361 +0.28(+2.11%)
Jan 05, 2005 13.51 13.81 13.27 13.28 435,097 -0.25(-1.86%)
Jan 04, 2005 13.64 17.96 13.45 13.53 939,305 -0.15(-1.09%)
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.