Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.63 15.90 15.63 15.80 4,348,923 +0.22(+1.42%)
Mar 30, 2005 15.45 15.77 15.27 15.57 4,313,263 +0.08(+0.51%)
Mar 29, 2005 15.55 15.87 15.47 15.50 5,099,188 -0.10(-0.65%)
Mar 28, 2005 15.49 15.66 15.28 15.60 5,549,720 +0.14(+0.89%)
Mar 24, 2005 15.40 15.72 15.27 15.46 3,695,618 +0.12(+0.81%)
Mar 23, 2005 15.58 15.58 15.28 15.33 3,681,400 -0.26(-1.69%)
Mar 22, 2005 15.70 16.02 15.56 15.60 4,979,155 +0.07(+0.47%)
Mar 21, 2005 15.42 15.82 15.25 15.53 4,049,890 +0.06(+0.39%)
Mar 18, 2005 15.54 15.81 15.45 15.47 4,544,006 -0.04(-0.23%)
Mar 17, 2005 15.81 15.83 15.41 15.50 3,923,098 -0.21(-1.35%)
Mar 16, 2005 15.72 15.98 15.50 15.71 4,854,694 +0.08(+0.52%)
Mar 15, 2005 15.86 16.19 15.56 15.63 5,435,047 -0.06(-0.37%)
Mar 14, 2005 15.82 15.87 15.49 15.69 2,895,708 -0.13(-0.83%)
Mar 11, 2005 15.76 15.94 15.50 15.82 3,796,772 +0.06(+0.37%)
Mar 10, 2005 16.19 16.36 15.52 15.76 9,553,228 -0.42(-2.61%)
Mar 09, 2005 16.63 16.63 16.14 16.19 6,628,851 -0.54(-3.26%)
Mar 08, 2005 16.95 16.95 16.57 16.73 4,753,306 -0.23(-1.34%)
Mar 07, 2005 17.09 17.14 16.86 16.96 3,763,209 -0.13(-0.74%)
Mar 04, 2005 16.60 17.09 16.54 17.08 6,459,407 +0.74(+4.51%)
Mar 03, 2005 16.69 16.76 16.35 16.35 4,497,158 -0.17(-1.04%)
Mar 02, 2005 16.49 16.64 16.41 16.52 3,934,052 -0.15(-0.89%)
Mar 01, 2005 16.74 16.93 16.48 16.67 4,860,287 -0.07(-0.42%)
Feb 28, 2005 16.86 16.86 16.41 16.74 7,483,300 -0.13(-0.76%)
Feb 25, 2005 15.92 16.94 15.81 16.87 12,567,804 +1.11(+7.04%)
Feb 24, 2005 14.57 15.81 14.52 15.76 9,270,044 +1.29(+8.91%)
Feb 23, 2005 14.56 14.68 14.16 14.47 4,434,462 +0.13(+0.88%)
Feb 22, 2005 14.91 14.91 14.34 14.34 4,051,055 -0.57(-3.85%)
Feb 18, 2005 14.93 14.98 14.60 14.92 3,321,301 -0.16(-1.07%)
Feb 17, 2005 15.00 15.27 14.99 15.08 3,359,525 +0.05(+0.31%)
Feb 16, 2005 14.91 15.05 14.61 15.03 4,611,831 +0.33(+2.28%)
Feb 15, 2005 14.67 14.74 14.40 14.69 5,146,735 -0.03(-0.19%)
Feb 14, 2005 15.00 15.10 14.66 14.72 4,300,211 -0.27(-1.82%)
Feb 11, 2005 14.48 15.03 14.37 15.00 7,775,807 -0.27(-1.77%)
Feb 10, 2005 15.17 15.27 14.92 15.27 3,101,279 +0.10(+0.64%)
Feb 09, 2005 15.42 15.48 15.17 15.17 3,313,143 -0.24(-1.59%)
Feb 08, 2005 15.17 15.44 15.05 15.41 3,702,144 +0.39(+2.63%)
Feb 07, 2005 15.15 15.28 14.83 15.02 5,180,997 -0.15(-1.00%)
Feb 04, 2005 14.34 15.20 14.32 15.17 6,983,589 +0.94(+6.60%)
Feb 03, 2005 14.48 14.75 14.16 14.23 7,181,702 -0.41(-2.80%)
Feb 02, 2005 14.59 14.73 14.40 14.64 4,190,200 +0.10(+0.69%)
Feb 01, 2005 14.30 14.56 14.23 14.54 4,796,658 +0.36(+2.57%)
Jan 31, 2005 14.02 14.18 13.67 14.18 4,803,650 +0.23(+1.68%)
Jan 28, 2005 13.87 14.07 13.80 13.94 3,043,710 +0.13(+0.93%)
Jan 27, 2005 14.03 14.17 13.73 13.81 3,003,155 -0.24(-1.74%)
Jan 26, 2005 13.69 14.06 13.64 14.06 2,527,219 +0.31(+2.26%)
Jan 25, 2005 13.52 13.80 13.52 13.75 2,764,255 +0.12(+0.85%)
Jan 24, 2005 13.83 13.98 13.60 13.63 2,961,435 -0.18(-1.34%)
Jan 21, 2005 13.97 14.02 13.79 13.82 2,926,474 -0.04(-0.28%)
Jan 20, 2005 14.22 14.32 13.81 13.85 4,377,358 -0.42(-2.92%)
Jan 19, 2005 14.35 14.48 14.12 14.27 4,177,381 +0.11(+0.77%)
Jan 18, 2005 14.10 14.29 13.99 14.16 3,072,378 +0.00(+0.03%)
Jan 14, 2005 13.78 14.18 13.61 14.16 3,781,389 +0.42(+3.03%)
Jan 13, 2005 13.52 14.03 13.48 13.74 4,015,628 +0.29(+2.15%)
Jan 12, 2005 13.33 13.45 13.13 13.45 4,484,805 -0.08(-0.56%)
Jan 11, 2005 13.60 13.74 13.45 13.53 2,880,558 -0.11(-0.83%)
Jan 10, 2005 13.32 13.77 13.31 13.64 3,984,862 +0.47(+3.55%)
Jan 07, 2005 13.30 13.48 13.04 13.17 3,257,439 -0.09(-0.66%)
Jan 06, 2005 12.98 13.29 12.97 13.26 3,001,058 +0.32(+2.44%)
Jan 05, 2005 13.05 13.28 12.88 12.94 5,887,677 -0.11(-0.82%)
Jan 04, 2005 13.56 13.56 12.91 13.05 6,047,798 -0.51(-3.78%)
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.