Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 13.69 13.73 13.45 13.56 3,462,777 -0.12(-0.89%)
Dec 31, 2004 13.58 13.79 13.58 13.69 1,367,443 +0.08(+0.55%)
Dec 30, 2004 13.45 13.65 13.38 13.61 965,158 +0.17(+1.25%)
Dec 29, 2004 13.50 13.72 13.37 13.44 1,635,944 -0.12(-0.90%)
Dec 28, 2004 13.20 13.62 13.20 13.57 1,994,179 +0.43(+3.25%)
Dec 27, 2004 13.49 13.56 13.06 13.14 2,958,871 -0.35(-2.59%)
Dec 23, 2004 13.68 13.68 13.32 13.49 2,765,886 -0.14(-1.01%)
Dec 22, 2004 13.67 13.87 13.61 13.63 2,438,651 +0.04(+0.32%)
Dec 21, 2004 13.60 13.64 13.44 13.58 2,002,103 -0.00(-0.03%)
Dec 20, 2004 13.73 13.79 13.53 13.59 2,059,439 -0.07(-0.52%)
Dec 17, 2004 13.89 13.91 13.53 13.66 3,955,262 -0.24(-1.74%)
Dec 16, 2004 13.69 13.90 13.59 13.90 6,416,055 -0.04(-0.29%)
Dec 15, 2004 13.00 13.94 13.00 13.94 10,078,110 +1.07(+8.35%)
Dec 14, 2004 12.76 12.91 12.74 12.87 2,551,225 -0.06(-0.46%)
Dec 13, 2004 12.70 13.02 12.68 12.93 3,480,723 +0.13(+1.02%)
Dec 10, 2004 12.65 13.00 12.22 12.80 7,247,895 +0.49(+4.01%)
Dec 09, 2004 12.07 12.30 12.03 12.30 3,614,974 +0.42(+3.50%)
Dec 08, 2004 11.98 12.00 11.85 11.89 2,983,344 -0.02(-0.16%)
Dec 07, 2004 12.01 12.02 11.91 11.91 2,483,401 -0.09(-0.77%)
Dec 06, 2004 11.98 12.09 11.91 12.00 2,413,712 +0.02(+0.14%)
Dec 03, 2004 11.81 12.10 11.81 11.98 3,804,696 +0.21(+1.82%)
Dec 02, 2004 12.09 12.09 11.76 11.77 2,988,006 -0.33(-2.70%)
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.