Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.41 17.95 16.79 17.85 97,999 +0.51(+2.94%)
Apr 28, 2005 17.45 17.78 17.29 17.34 117,100 -0.07(-0.40%)
Apr 27, 2005 16.83 18.30 16.83 17.41 196,309 +0.37(+2.17%)
Apr 26, 2005 17.23 17.23 16.80 17.04 166,732 -0.10(-0.58%)
Apr 25, 2005 17.02 17.41 16.90 17.14 145,547 +0.12(+0.71%)
Apr 22, 2005 16.00 17.93 16.00 17.02 310,935 +0.85(+5.26%)
Apr 21, 2005 15.55 16.43 15.55 16.17 80,239 +0.64(+4.12%)
Apr 20, 2005 15.51 15.84 15.43 15.53 129,410 -0.11(-0.70%)
Apr 19, 2005 15.35 15.67 14.89 15.64 71,493 +0.37(+2.42%)
Apr 18, 2005 15.13 15.31 14.81 15.27 75,431 +0.00(+0.00%)
Apr 15, 2005 15.58 15.68 15.00 15.27 57,407 -0.31(-1.99%)
Apr 14, 2005 15.83 15.85 15.40 15.58 91,109 -0.27(-1.70%)
Apr 13, 2005 16.34 16.60 15.80 15.85 45,858 -0.65(-3.94%)
Apr 12, 2005 16.41 16.59 16.03 16.50 62,697 -0.01(-0.06%)
Apr 11, 2005 16.56 16.73 16.05 16.51 91,459 -0.09(-0.54%)
Apr 08, 2005 16.91 17.18 16.60 16.60 59,937 -0.43(-2.52%)
Apr 07, 2005 17.05 17.10 16.78 17.03 67,669 -0.02(-0.12%)
Apr 06, 2005 16.62 17.10 16.62 17.05 198,596 +0.67(+4.09%)
Apr 05, 2005 16.00 16.48 15.98 16.38 162,462 +0.37(+2.31%)
Apr 04, 2005 16.20 16.20 15.80 16.01 108,401 -0.20(-1.23%)
Apr 01, 2005 16.22 16.64 15.97 16.21 185,911 +0.26(+1.63%)
Mar 31, 2005 16.22 16.22 15.78 15.95 116,259 -0.21(-1.30%)
Mar 30, 2005 15.96 16.27 15.91 16.16 163,836 +0.28(+1.76%)
Mar 29, 2005 15.93 16.22 15.77 15.88 108,277 -0.18(-1.12%)
Mar 28, 2005 15.98 16.56 15.98 16.06 61,605 +0.03(+0.19%)
Mar 24, 2005 16.12 16.22 15.84 16.03 70,490 -0.04(-0.24%)
Mar 23, 2005 16.00 16.24 15.95 16.07 67,806 +0.02(+0.11%)
Mar 22, 2005 16.50 16.60 16.02 16.05 46,118 -0.30(-1.83%)
Mar 21, 2005 16.27 16.65 16.05 16.35 65,716 -0.17(-1.03%)
Mar 18, 2005 16.54 16.94 16.23 16.52 186,956 -0.18(-1.08%)
Mar 17, 2005 16.82 17.14 16.49 16.70 100,200 -0.34(-2.00%)
Mar 16, 2005 17.20 17.21 16.76 17.04 79,343 -0.06(-0.35%)
Mar 15, 2005 17.82 18.06 16.97 17.10 77,892 -0.51(-2.90%)
Mar 14, 2005 17.59 17.73 17.41 17.61 42,193 +0.02(+0.11%)
Mar 11, 2005 17.58 17.70 16.67 17.59 81,641 -0.03(-0.17%)
Mar 10, 2005 18.35 18.35 17.56 17.62 45,702 -0.77(-4.19%)
Mar 09, 2005 17.71 18.50 17.52 18.39 93,524 +0.59(+3.31%)
Mar 08, 2005 17.98 18.23 17.53 17.80 64,104 -0.23(-1.28%)
Mar 07, 2005 18.26 18.40 17.94 18.03 45,646 -0.03(-0.17%)
Mar 04, 2005 18.49 18.49 18.00 18.06 39,311 -0.19(-1.04%)
Mar 03, 2005 18.74 18.74 17.76 18.25 49,993 -0.30(-1.62%)
Mar 02, 2005 18.55 18.74 18.24 18.55 50,862 -0.28(-1.49%)
Mar 01, 2005 18.35 18.83 18.20 18.83 69,573 +0.60(+3.29%)
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%)
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.