Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.77 11.88 11.77 11.87 17,400 +0.10(+0.85%)
Mar 30, 2005 11.70 11.77 11.67 11.77 3,900 +0.07(+0.60%)
Mar 29, 2005 11.55 11.70 11.55 11.70 53,800 +0.05(+0.43%)
Mar 28, 2005 11.80 11.80 11.55 11.65 20,400 -0.15(-1.27%)
Mar 24, 2005 11.75 11.90 11.66 11.80 23,200 +0.02(+0.17%)
Mar 23, 2005 12.07 12.07 11.73 11.78 19,400 -0.39(-3.20%)
Mar 22, 2005 12.20 12.20 12.10 12.17 5,000 -0.07(-0.57%)
Mar 21, 2005 12.35 12.35 12.24 12.24 3,400 -0.21(-1.69%)
Mar 18, 2005 12.40 12.45 12.30 12.45 18,700 +0.05(+0.40%)
Mar 17, 2005 12.47 12.47 12.31 12.40 5,000 -0.02(-0.16%)
Mar 16, 2005 12.45 12.46 12.41 12.42 10,500 -0.11(-0.88%)
Mar 15, 2005 12.51 12.55 12.40 12.53 8,600 +0.02(+0.16%)
Mar 14, 2005 12.50 12.51 12.46 12.51 8,000 +0.01(+0.08%)
Mar 11, 2005 12.60 12.60 12.41 12.50 12,400 -0.01(-0.08%)
Mar 10, 2005 12.45 12.51 12.40 12.51 21,300 -0.02(-0.16%)
Mar 09, 2005 12.55 12.60 12.48 12.53 27,700 -0.09(-0.71%)
Mar 08, 2005 12.60 12.63 12.60 12.62 20,500 +0.00(+0.00%)
Mar 07, 2005 12.56 12.66 12.55 12.62 28,100 -0.04(-0.32%)
Mar 04, 2005 12.63 12.66 12.58 12.66 5,100 +0.05(+0.40%)
Mar 03, 2005 12.50 12.61 12.50 12.61 29,400 +0.03(+0.24%)
Mar 02, 2005 12.58 12.58 12.52 12.58 9,600 +0.00(+0.00%)
Mar 01, 2005 12.59 12.59 12.46 12.58 13,900 -0.04(-0.32%)
Feb 28, 2005 12.70 12.70 12.56 12.62 36,400 -0.07(-0.55%)
Feb 25, 2005 12.69 12.70 12.65 12.69 8,900 +0.02(+0.16%)
Feb 24, 2005 12.67 12.68 12.63 12.67 11,200 +0.06(+0.48%)
Feb 23, 2005 12.67 12.68 12.56 12.61 7,600 -0.02(-0.16%)
Feb 22, 2005 12.49 12.63 12.40 12.63 39,400 +0.14(+1.12%)
Feb 18, 2005 12.62 12.62 12.45 12.49 8,600 -0.12(-0.95%)
Feb 17, 2005 12.66 12.67 12.60 12.61 19,700 -0.05(-0.39%)
Feb 16, 2005 12.65 12.67 12.64 12.66 7,700 +0.01(+0.08%)
Feb 15, 2005 12.65 12.67 12.60 12.65 18,700 +0.01(+0.08%)
Feb 14, 2005 12.57 12.64 12.56 12.64 17,800 +0.09(+0.72%)
Feb 11, 2005 12.57 12.57 12.51 12.55 21,200 -0.03(-0.24%)
Feb 10, 2005 12.66 12.66 12.56 12.58 23,900 -0.09(-0.71%)
Feb 09, 2005 12.66 12.67 12.64 12.67 5,100 +0.01(+0.08%)
Feb 08, 2005 12.59 12.67 12.55 12.66 43,100 +0.07(+0.56%)
Feb 07, 2005 12.58 12.59 12.55 12.59 10,400 +0.01(+0.08%)
Feb 04, 2005 12.56 12.61 12.54 12.58 12,300 +0.03(+0.24%)
Feb 03, 2005 12.54 12.57 12.53 12.55 12,700 +0.00(+0.00%)
Feb 02, 2005 12.53 12.55 12.51 12.55 21,900 +0.00(+0.00%)
Feb 01, 2005 12.55 12.60 12.51 12.55 11,800 -0.12(-0.95%)
Jan 31, 2005 12.61 12.68 12.58 12.67 22,600 +0.06(+0.48%)
Jan 28, 2005 12.66 12.66 12.51 12.61 27,000 -0.02(-0.16%)
Jan 27, 2005 12.61 12.65 12.61 12.63 20,400 -0.01(-0.08%)
Jan 26, 2005 12.71 12.71 12.59 12.64 58,700 -0.05(-0.39%)
Jan 25, 2005 12.74 12.75 12.66 12.69 32,700 -0.15(-1.17%)
Jan 24, 2005 12.81 12.85 12.78 12.84 20,500 -0.03(-0.23%)
Jan 21, 2005 12.83 12.87 12.82 12.87 7,900 +0.04(+0.31%)
Jan 20, 2005 12.78 12.86 12.77 12.83 18,300 +0.02(+0.16%)
Jan 19, 2005 12.80 12.85 12.78 12.81 19,800 +0.02(+0.16%)
Jan 18, 2005 12.75 12.79 12.72 12.79 18,700 +0.05(+0.39%)
Jan 14, 2005 12.73 12.76 12.72 12.74 27,700 +0.01(+0.08%)
Jan 13, 2005 12.73 12.77 12.73 12.73 7,100 -0.01(-0.08%)
Jan 12, 2005 12.66 12.79 12.66 12.74 12,400 +0.07(+0.55%)
Jan 11, 2005 12.59 12.69 12.59 12.67 6,300 +0.05(+0.40%)
Jan 10, 2005 12.59 12.67 12.58 12.62 13,600 +0.04(+0.32%)
Jan 07, 2005 12.73 12.75 12.56 12.58 13,500 -0.15(-1.18%)
Jan 06, 2005 12.59 12.73 12.53 12.73 17,400 +0.12(+0.95%)
Jan 05, 2005 12.60 12.66 12.58 12.61 19,500 -0.03(-0.24%)
Jan 04, 2005 12.57 12.72 12.56 12.64 20,100 -0.01(-0.08%)
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.