Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.37 14.82 13.86 14.73 118,723 +0.42(+2.94%)
Apr 28, 2005 14.40 14.68 14.27 14.31 141,863 -0.06(-0.40%)
Apr 27, 2005 13.89 15.11 13.89 14.37 237,823 +0.31(+2.17%)
Apr 26, 2005 14.22 14.22 13.87 14.07 201,991 -0.08(-0.58%)
Apr 25, 2005 14.05 14.37 13.95 14.15 176,326 +0.10(+0.70%)
Apr 22, 2005 13.21 14.80 13.21 14.05 376,690 +0.70(+5.26%)
Apr 21, 2005 12.84 13.56 12.84 13.35 97,207 +0.53(+4.12%)
Apr 20, 2005 12.80 13.07 12.74 12.82 156,777 -0.09(-0.70%)
Apr 19, 2005 12.67 12.93 12.29 12.91 86,612 +0.31(+2.42%)
Apr 18, 2005 12.49 12.64 12.22 12.60 91,382 +0.00(+0.00%)
Apr 15, 2005 12.86 12.94 12.38 12.60 69,547 -0.26(-1.99%)
Apr 14, 2005 13.07 13.08 12.71 12.86 110,376 -0.22(-1.70%)
Apr 13, 2005 13.49 13.70 13.04 13.08 55,555 -0.54(-3.94%)
Apr 12, 2005 13.55 13.69 13.23 13.62 75,955 -0.01(-0.06%)
Apr 11, 2005 13.67 13.81 13.25 13.63 110,800 -0.07(-0.54%)
Apr 08, 2005 13.96 14.18 13.70 13.70 72,612 -0.35(-2.52%)
Apr 07, 2005 14.07 14.12 13.85 14.06 81,979 -0.02(-0.12%)
Apr 06, 2005 13.72 14.12 13.72 14.07 240,594 +0.55(+4.09%)
Apr 05, 2005 13.21 13.60 13.19 13.52 196,818 +0.31(+2.31%)
Apr 04, 2005 13.37 13.37 13.04 13.22 131,325 -0.17(-1.23%)
Apr 01, 2005 13.39 13.74 13.18 13.38 225,226 +0.21(+1.63%)
Mar 31, 2005 13.39 13.39 13.03 13.17 140,844 -0.17(-1.30%)
Mar 30, 2005 13.17 13.43 13.13 13.34 198,483 +0.23(+1.76%)
Mar 29, 2005 13.15 13.39 13.02 13.11 131,174 -0.15(-1.12%)
Mar 28, 2005 13.19 13.67 13.19 13.26 74,632 +0.02(+0.19%)
Mar 24, 2005 13.31 13.39 13.07 13.23 85,396 -0.03(-0.24%)
Mar 23, 2005 13.21 13.41 13.17 13.26 82,145 +0.01(+0.11%)
Mar 22, 2005 13.62 13.70 13.22 13.25 55,870 -0.25(-1.83%)
Mar 21, 2005 13.43 13.74 13.25 13.50 79,613 -0.14(-1.03%)
Mar 18, 2005 13.65 13.98 13.40 13.64 226,492 -0.15(-1.08%)
Mar 17, 2005 13.88 14.15 13.61 13.78 121,389 -0.28(-2.00%)
Mar 16, 2005 14.20 14.21 13.83 14.07 96,122 -0.05(-0.35%)
Mar 15, 2005 14.71 14.91 14.01 14.12 94,364 -0.42(-2.90%)
Mar 14, 2005 14.52 14.63 14.37 14.54 51,115 +0.02(+0.11%)
Mar 11, 2005 14.51 14.61 13.76 14.52 98,906 -0.02(-0.17%)
Mar 10, 2005 15.15 15.15 14.49 14.54 55,366 -0.64(-4.19%)
Mar 09, 2005 14.62 15.27 14.46 15.18 113,302 +0.49(+3.31%)
Mar 08, 2005 14.84 15.05 14.47 14.69 77,660 -0.19(-1.28%)
Mar 07, 2005 15.07 15.19 14.81 14.88 55,299 -0.02(-0.17%)
Mar 04, 2005 15.26 15.26 14.86 14.91 47,624 -0.16(-1.04%)
Mar 03, 2005 15.47 15.47 14.66 15.06 60,565 -0.25(-1.62%)
Mar 02, 2005 15.31 15.47 15.06 15.31 61,618 -0.23(-1.49%)
Mar 01, 2005 15.15 15.54 15.02 15.54 84,286 +0.50(+3.29%)
Feb 28, 2005 15.20 15.48 14.64 15.05 136,145 -0.31(-2.04%)
Feb 25, 2005 14.52 15.39 14.34 15.36 101,210 +0.62(+4.20%)
Feb 24, 2005 14.28 14.85 14.16 14.74 77,763 +0.45(+3.18%)
Feb 23, 2005 14.30 14.85 14.22 14.29 98,455 -0.03(-0.23%)
Feb 22, 2005 14.79 15.11 14.30 14.32 76,823 -0.59(-3.93%)
Feb 18, 2005 15.07 15.14 14.66 14.91 42,664 -0.01(-0.06%)
Feb 17, 2005 15.65 15.65 14.86 14.92 97,583 -0.57(-3.68%)
Feb 16, 2005 15.67 15.84 15.36 15.49 77,320 -0.37(-2.34%)
Feb 15, 2005 15.85 16.09 15.52 15.86 104,774 +0.07(+0.42%)
Feb 14, 2005 15.27 15.80 14.86 15.79 72,235 +0.58(+3.80%)
Feb 11, 2005 14.66 15.56 14.65 15.21 106,600 +0.42(+2.82%)
Feb 10, 2005 14.82 14.96 14.60 14.80 80,013 +0.14(+0.99%)
Feb 09, 2005 15.20 15.57 14.57 14.65 138,239 -0.78(-5.03%)
Feb 08, 2005 15.31 15.74 15.30 15.43 137,994 +0.17(+1.08%)
Feb 07, 2005 15.45 15.89 15.14 15.26 215,413 -0.42(-2.68%)
Feb 04, 2005 14.67 15.68 14.52 15.68 293,381 +1.48(+10.40%)
Feb 03, 2005 14.16 14.60 13.64 14.21 191,889 -0.19(-1.32%)
Feb 02, 2005 14.07 14.41 13.96 14.40 90,276 +0.54(+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.