Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.74 14.93 14.54 14.56 394,232 -0.23(-1.59%)
Mar 30, 2005 14.15 14.86 14.10 14.80 456,849 +0.55(+3.89%)
Mar 29, 2005 14.98 15.02 13.99 14.25 560,892 -0.83(-5.48%)
Mar 28, 2005 15.49 15.49 14.79 15.07 375,809 -0.50(-3.20%)
Mar 24, 2005 15.19 15.71 15.13 15.57 224,165 +0.36(+2.35%)
Mar 23, 2005 15.79 15.79 15.04 15.21 385,713 -0.56(-3.57%)
Mar 22, 2005 15.81 16.19 15.76 15.78 261,863 -0.01(-0.06%)
Mar 21, 2005 15.92 16.09 15.49 15.79 174,753 +0.01(+0.06%)
Mar 18, 2005 15.93 15.97 15.63 15.78 212,557 -0.12(-0.77%)
Mar 17, 2005 15.99 16.09 15.78 15.90 131,197 -0.12(-0.76%)
Mar 16, 2005 15.96 16.08 15.82 16.02 283,268 +0.06(+0.35%)
Mar 15, 2005 15.96 16.13 15.92 15.96 271,128 +0.00(+0.00%)
Mar 14, 2005 15.97 16.20 15.86 15.96 285,930 -0.01(-0.06%)
Mar 11, 2005 16.20 16.42 15.95 15.97 375,277 -0.23(-1.39%)
Mar 10, 2005 16.37 16.38 16.13 16.20 369,313 -0.20(-1.20%)
Mar 09, 2005 16.51 16.51 16.29 16.40 633,306 -0.12(-0.74%)
Mar 08, 2005 16.30 16.62 16.25 16.52 1,320,072 +0.20(+1.21%)
Mar 07, 2005 16.11 16.37 16.10 16.32 319,581 +0.22(+1.34%)
Mar 04, 2005 15.99 16.20 15.84 16.10 542,362 +0.14(+0.88%)
Mar 03, 2005 15.59 16.14 15.59 15.96 1,153,093 +0.37(+2.35%)
Mar 02, 2005 15.54 15.70 15.41 15.60 490,501 +0.08(+0.48%)
Mar 01, 2005 15.61 15.68 15.26 15.52 354,724 -0.09(-0.60%)
Feb 28, 2005 15.44 15.68 15.17 15.62 390,612 +0.07(+0.42%)
Feb 25, 2005 14.61 15.61 14.46 15.55 628,727 +0.99(+6.77%)
Feb 24, 2005 14.26 14.69 14.12 14.56 261,224 +0.21(+1.44%)
Feb 23, 2005 13.71 14.56 13.71 14.36 380,601 +0.65(+4.73%)
Feb 22, 2005 14.16 14.16 13.55 13.71 464,410 -0.59(-4.14%)
Feb 18, 2005 14.76 14.79 14.30 14.30 242,268 -0.41(-2.81%)
Feb 17, 2005 14.65 14.91 14.60 14.71 337,472 +0.08(+0.58%)
Feb 16, 2005 13.91 14.86 13.91 14.63 211,492 +0.72(+5.20%)
Feb 15, 2005 14.23 14.24 13.81 13.91 331,935 -0.38(-2.63%)
Feb 14, 2005 14.19 14.46 13.96 14.28 251,746 +0.08(+0.53%)
Feb 11, 2005 13.77 14.21 13.66 14.21 295,834 +0.44(+3.21%)
Feb 10, 2005 13.92 13.92 13.62 13.77 190,513 -0.11(-0.81%)
Feb 09, 2005 14.20 14.24 13.81 13.88 266,336 -0.28(-1.99%)
Feb 08, 2005 14.10 14.29 13.94 14.16 339,070 +0.04(+0.27%)
Feb 07, 2005 13.61 14.20 13.60 14.12 590,923 +0.55(+4.08%)
Feb 04, 2005 13.57 13.62 13.49 13.57 222,248 -0.05(-0.35%)
Feb 03, 2005 13.85 13.89 13.59 13.62 212,344 -0.22(-1.56%)
Feb 02, 2005 13.62 13.93 13.62 13.83 320,646 +0.19(+1.38%)
Feb 01, 2005 13.90 13.90 13.52 13.64 242,801 -0.19(-1.36%)
Jan 31, 2005 13.58 13.83 13.45 13.83 380,495 +0.49(+3.66%)
Jan 28, 2005 13.35 13.54 12.97 13.34 309,145 -0.01(-0.07%)
Jan 27, 2005 13.29 13.41 13.04 13.35 310,423 +0.02(+0.14%)
Jan 26, 2005 13.62 13.75 13.20 13.33 302,543 -0.22(-1.59%)
Jan 25, 2005 13.57 13.57 13.15 13.55 297,005 +0.17(+1.26%)
Jan 24, 2005 13.52 13.59 13.20 13.38 177,947 -0.23(-1.72%)
Jan 21, 2005 13.73 13.78 13.43 13.62 478,467 -0.07(-0.48%)
Jan 20, 2005 14.09 14.10 13.62 13.68 377,194 -0.59(-4.14%)
Jan 19, 2005 14.84 14.84 14.10 14.27 401,474 -0.65(-4.34%)
Jan 18, 2005 14.37 15.01 14.22 14.92 368,461 +0.33(+2.25%)
Jan 14, 2005 14.60 14.65 14.32 14.59 369,846 +0.08(+0.58%)
Jan 13, 2005 14.23 14.73 13.97 14.51 450,247 +0.36(+2.52%)
Jan 12, 2005 14.17 14.29 13.73 14.15 382,412 +0.02(+0.13%)
Jan 11, 2005 13.93 14.15 13.62 14.13 539,913 +0.28(+2.03%)
Jan 10, 2005 13.62 14.05 13.48 13.85 316,600 +0.30(+2.22%)
Jan 07, 2005 13.72 13.72 13.25 13.55 285,824 -0.08(-0.55%)
Jan 06, 2005 13.44 13.71 13.24 13.63 234,282 +0.28(+2.11%)
Jan 05, 2005 13.57 13.87 13.33 13.34 433,102 -0.25(-1.87%)
Jan 04, 2005 13.70 18.04 13.51 13.60 934,998 -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.