Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.05 20.51 19.98 20.00 627,000 +0.02(+0.10%)
Mar 30, 2005 19.91 20.15 19.83 19.98 578,200 +0.06(+0.30%)
Mar 29, 2005 19.92 20.19 19.64 19.92 613,600 +0.01(+0.05%)
Mar 28, 2005 20.38 20.39 19.91 19.91 617,900 -0.48(-2.35%)
Mar 24, 2005 20.25 20.61 20.03 20.39 432,300 +0.16(+0.79%)
Mar 23, 2005 20.45 20.55 20.16 20.23 333,200 -0.41(-1.99%)
Mar 22, 2005 20.74 20.80 20.44 20.64 581,600 -0.09(-0.43%)
Mar 21, 2005 20.68 20.80 20.61 20.73 355,100 -0.02(-0.10%)
Mar 18, 2005 20.31 21.05 20.30 20.75 1,338,700 +0.48(+2.37%)
Mar 17, 2005 19.65 20.35 19.55 20.27 1,665,400 +0.76(+3.90%)
Mar 16, 2005 19.40 19.65 19.26 19.51 535,600 +0.06(+0.31%)
Mar 15, 2005 19.70 19.77 19.22 19.45 577,200 -0.24(-1.22%)
Mar 14, 2005 19.49 19.74 19.47 19.69 892,100 +0.13(+0.66%)
Mar 11, 2005 19.23 19.56 19.20 19.56 744,300 +0.25(+1.29%)
Mar 10, 2005 19.00 19.59 18.85 19.31 995,500 +0.26(+1.36%)
Mar 09, 2005 19.07 19.09 18.75 19.05 325,200 -0.06(-0.31%)
Mar 08, 2005 19.10 19.19 19.07 19.11 437,900 -0.05(-0.26%)
Mar 07, 2005 19.10 19.25 18.95 19.16 580,500 +0.06(+0.31%)
Mar 04, 2005 18.98 19.14 18.80 19.10 632,100 +0.14(+0.74%)
Mar 03, 2005 19.14 19.21 18.91 18.96 442,000 -0.22(-1.15%)
Mar 02, 2005 18.88 19.28 18.74 19.18 482,600 +0.14(+0.74%)
Mar 01, 2005 18.62 19.19 18.62 19.04 1,014,200 +0.37(+1.98%)
Feb 28, 2005 18.80 18.87 18.59 18.67 469,800 -0.28(-1.48%)
Feb 25, 2005 18.60 18.99 18.53 18.95 914,200 +0.25(+1.34%)
Feb 24, 2005 18.21 18.71 18.02 18.70 621,700 +0.50(+2.75%)
Feb 23, 2005 18.09 18.29 17.33 18.20 914,800 +0.10(+0.55%)
Feb 22, 2005 18.13 18.25 17.99 18.10 562,400 -0.03(-0.17%)
Feb 18, 2005 18.10 18.18 18.00 18.13 285,400 +0.03(+0.17%)
Feb 17, 2005 18.28 18.45 18.01 18.10 474,900 -0.11(-0.60%)
Feb 16, 2005 17.91 18.25 17.90 18.21 572,200 +0.24(+1.34%)
Feb 15, 2005 18.00 18.02 17.94 17.97 237,300 -0.05(-0.28%)
Feb 14, 2005 18.00 18.06 17.92 18.02 421,000 -0.10(-0.55%)
Feb 11, 2005 18.36 18.36 18.00 18.12 552,400 -0.24(-1.31%)
Feb 10, 2005 18.50 18.50 18.28 18.36 398,100 -0.13(-0.70%)
Feb 09, 2005 18.80 18.80 18.27 18.49 427,900 -0.29(-1.54%)
Feb 08, 2005 18.51 18.78 18.45 18.78 589,400 +0.27(+1.46%)
Feb 07, 2005 18.55 18.88 18.47 18.51 558,300 -0.04(-0.22%)
Feb 04, 2005 18.54 18.55 18.43 18.55 1,381,700 +0.05(+0.27%)
Feb 03, 2005 18.70 18.70 18.40 18.50 240,700 -0.28(-1.49%)
Feb 02, 2005 18.54 18.78 18.38 18.78 447,600 +0.20(+1.08%)
Feb 01, 2005 18.49 18.61 18.36 18.58 464,000 +0.00(+0.00%)
Jan 31, 2005 18.33 18.69 18.07 18.58 476,100 +0.34(+1.86%)
Jan 28, 2005 18.24 18.25 18.01 18.24 264,200 -0.08(-0.44%)
Jan 27, 2005 18.22 18.42 18.01 18.32 332,900 +0.02(+0.11%)
Jan 26, 2005 17.94 18.30 17.90 18.30 353,100 +0.37(+2.06%)
Jan 25, 2005 18.02 18.11 17.89 17.93 581,800 -0.08(-0.44%)
Jan 24, 2005 18.08 18.15 17.85 18.01 653,100 +0.01(+0.06%)
Jan 21, 2005 18.15 18.22 17.91 18.00 321,100 -0.11(-0.61%)
Jan 20, 2005 17.95 18.15 17.64 18.11 457,100 +0.09(+0.50%)
Jan 19, 2005 18.10 18.15 17.85 18.02 371,200 -0.14(-0.77%)
Jan 18, 2005 18.23 18.23 17.88 18.16 357,700 +0.02(+0.11%)
Jan 14, 2005 17.65 18.50 17.65 18.14 1,102,600 +0.49(+2.78%)
Jan 13, 2005 17.38 17.80 17.30 17.65 637,000 +0.28(+1.61%)
Jan 12, 2005 17.28 17.48 17.25 17.37 333,700 +0.09(+0.52%)
Jan 11, 2005 17.25 17.45 17.25 17.28 967,800 -0.06(-0.35%)
Jan 10, 2005 17.33 17.57 17.16 17.34 756,100 -0.16(-0.91%)
Jan 07, 2005 17.47 17.50 17.01 17.50 995,100 +0.02(+0.11%)
Jan 06, 2005 17.45 17.65 17.35 17.48 640,000 +0.01(+0.06%)
Jan 05, 2005 17.73 17.81 17.43 17.47 806,900 -0.36(-2.02%)
Jan 04, 2005 18.05 18.15 17.70 17.83 747,300 -0.27(-1.49%)
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.