Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.42 18.75 17.74 18.23 112,380 -0.38(-2.04%)
Feb 25, 2005 17.59 18.64 17.37 18.61 83,543 +0.75(+4.20%)
Feb 24, 2005 17.30 17.99 17.15 17.86 64,189 +0.55(+3.18%)
Feb 23, 2005 17.33 17.99 17.23 17.31 81,269 -0.04(-0.23%)
Feb 22, 2005 17.92 18.30 17.33 17.35 63,413 -0.71(-3.93%)
Feb 18, 2005 18.26 18.34 17.76 18.06 35,217 -0.01(-0.06%)
Feb 17, 2005 18.96 18.96 18.00 18.07 80,549 -0.69(-3.68%)
Feb 16, 2005 18.98 19.19 18.61 18.76 63,823 -0.45(-2.34%)
Feb 15, 2005 19.20 19.49 18.80 19.21 86,485 +0.08(+0.42%)
Feb 14, 2005 18.50 19.14 18.00 19.13 59,626 +0.70(+3.80%)
Feb 11, 2005 17.76 18.85 17.75 18.43 87,992 +0.50(+2.82%)
Feb 10, 2005 17.95 18.12 17.69 17.93 66,046 +0.18(+0.99%)
Feb 09, 2005 18.42 18.86 17.65 17.75 114,108 -0.94(-5.03%)
Feb 08, 2005 18.55 19.07 18.53 18.69 113,906 +0.20(+1.08%)
Feb 07, 2005 18.72 19.25 18.34 18.49 177,811 -0.51(-2.68%)
Feb 04, 2005 17.77 19.00 17.59 19.00 242,169 +1.79(+10.40%)
Feb 03, 2005 17.16 17.69 16.53 17.21 158,393 -0.23(-1.32%)
Feb 02, 2005 17.05 17.46 16.91 17.44 74,518 +0.66(+3.93%)
Feb 01, 2005 16.95 17.09 16.60 16.78 57,113 -0.09(-0.53%)
Jan 31, 2005 16.68 16.87 16.41 16.87 37,085 +0.54(+3.31%)
Jan 28, 2005 16.67 16.90 16.08 16.33 55,133 -0.31(-1.86%)
Jan 27, 2005 16.75 17.13 16.56 16.64 42,267 -0.25(-1.48%)
Jan 26, 2005 16.37 16.89 16.26 16.89 45,308 +0.72(+4.45%)
Jan 25, 2005 16.11 16.45 16.03 16.17 38,163 +0.24(+1.51%)
Jan 24, 2005 15.92 16.29 15.78 15.93 158,677 -0.24(-1.48%)
Jan 21, 2005 16.53 16.53 16.00 16.17 84,435 -0.16(-0.98%)
Jan 20, 2005 15.94 16.50 15.91 16.33 86,478 +0.21(+1.30%)
Jan 19, 2005 16.23 16.51 15.47 16.12 125,758 -0.39(-2.36%)
Jan 18, 2005 16.18 16.53 16.00 16.51 75,257 -0.02(-0.12%)
Jan 14, 2005 16.46 16.53 15.96 16.53 62,264 +0.32(+1.97%)
Jan 13, 2005 16.55 16.58 15.91 16.21 72,421 -0.19(-1.16%)
Jan 12, 2005 16.05 16.45 15.92 16.40 70,967 +0.35(+2.18%)
Jan 11, 2005 16.22 16.49 16.00 16.05 72,959 -0.26(-1.59%)
Jan 10, 2005 16.20 16.55 16.03 16.31 95,667 +0.02(+0.12%)
Jan 07, 2005 17.30 17.48 16.05 16.29 103,144 -0.61(-3.61%)
Jan 06, 2005 17.09 17.19 16.36 16.90 185,382 +0.01(+0.06%)
Jan 05, 2005 17.01 18.25 16.89 16.89 91,673 -0.34(-1.97%)
Jan 04, 2005 18.17 18.32 17.13 17.23 83,874 -0.82(-4.54%)
Jan 03, 2005 18.55 18.88 17.62 18.05 75,410 -0.51(-2.75%)
Dec 31, 2004 18.11 18.68 18.11 18.56 98,800 +0.29(+1.59%)
Dec 30, 2004 17.85 18.32 17.85 18.27 51,900 +0.38(+2.12%)
Dec 29, 2004 18.04 18.20 17.89 17.89 52,800 -0.34(-1.87%)
Dec 28, 2004 18.01 18.27 18.01 18.23 57,800 +0.38(+2.13%)
Dec 27, 2004 17.87 18.23 17.79 17.85 43,800 -0.14(-0.78%)
Dec 23, 2004 17.95 18.21 17.75 17.99 97,200 -0.25(-1.37%)
Dec 22, 2004 17.75 18.34 17.75 18.24 72,600 +0.29(+1.62%)
Dec 21, 2004 17.55 18.00 17.55 17.95 121,400 +0.19(+1.07%)
Dec 20, 2004 18.10 18.25 17.48 17.76 95,300 -0.44(-2.42%)
Dec 17, 2004 18.52 18.52 18.02 18.20 129,600 -0.20(-1.09%)
Dec 16, 2004 18.29 18.62 18.01 18.40 96,900 -0.11(-0.59%)
Dec 15, 2004 18.48 18.98 18.31 18.51 68,400 -0.18(-0.96%)
Dec 14, 2004 18.47 18.72 18.35 18.69 69,300 +0.02(+0.11%)
Dec 13, 2004 18.35 18.75 17.99 18.67 94,300 +0.51(+2.81%)
Dec 10, 2004 17.69 18.50 17.32 18.16 97,400 +0.22(+1.23%)
Dec 09, 2004 17.90 18.06 16.93 17.94 141,000 +0.00(+0.00%)
Dec 08, 2004 18.05 18.10 17.51 17.94 53,900 +0.14(+0.79%)
Dec 07, 2004 18.16 18.39 17.70 17.80 74,500 -0.41(-2.25%)
Dec 06, 2004 18.27 18.49 18.03 18.21 42,700 -0.20(-1.09%)
Dec 03, 2004 18.30 18.50 18.12 18.41 76,200 +0.35(+1.94%)
Dec 02, 2004 17.13 18.24 17.13 18.06 183,800 +0.72(+4.15%)
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.