Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.750 2.750 2.750 2.750 245 +0.00(+0.00%)
Jan 28, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 27, 2005 2.750 2.750 2.750 2.750 667 +0.00(+0.00%)
Jan 26, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 25, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 24, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 21, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 20, 2005 2.750 2.750 2.750 2.750 122 -0.02(-0.72%)
Jan 19, 2005 2.600 2.770 2.600 2.770 6,562 +0.02(+0.73%)
Jan 18, 2005 2.750 2.750 2.750 2.750 621 +0.00(+0.00%)
Jan 14, 2005 2.750 2.750 2.750 2.750 621 +0.00(+0.00%)
Jan 13, 2005 2.750 2.750 2.750 2.750 621 +0.00(+0.00%)
Jan 12, 2005 2.750 2.750 2.750 2.750 621 +0.00(+0.00%)
Jan 11, 2005 2.750 2.750 2.750 2.750 621 +0.00(+0.00%)
Jan 10, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 07, 2005 2.750 2.750 2.750 2.750 612 +0.00(+0.00%)
Jan 06, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 05, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 04, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 03, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 31, 2004 2.750 2.750 2.750 2.750 500 -0.05(-1.79%)
Dec 30, 2004 2.720 2.800 2.720 2.800 5,236 +0.08(+2.94%)
Dec 29, 2004 2.720 2.770 2.720 2.720 29,894 -0.03(-1.09%)
Dec 28, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 27, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 23, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 22, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 21, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 20, 2004 2.720 2.750 2.720 2.750 3,473 +0.05(+1.85%)
Dec 17, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 16, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 15, 2004 2.800 2.800 2.700 2.700 1,279 -0.05(-1.82%)
Dec 14, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 13, 2004 2.700 2.750 2.700 2.750 1,834 +0.05(+1.85%)
Dec 10, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 09, 2004 2.800 2.900 2.700 2.700 44,154 +0.15(+5.88%)
Dec 08, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 07, 2004 2.550 2.550 2.550 2.550 500 -0.15(-5.56%)
Dec 06, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 03, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 02, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 01, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 30, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 29, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 26, 2004 2.700 2.700 2.700 2.700 126 -0.20(-6.90%)
Nov 24, 2004 2.900 2.900 2.900 2.900 997 +0.10(+3.57%)
Nov 23, 2004 2.700 2.800 2.700 2.800 1,501 +0.10(+3.70%)
Nov 22, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 19, 2004 2.700 2.700 2.700 2.700 367 -0.05(-1.82%)
Nov 18, 2004 2.700 2.750 2.700 2.750 551 +0.05(+1.85%)
Nov 17, 2004 2.700 2.700 2.700 2.700 118 +0.00(+0.00%)
Nov 16, 2004 2.750 2.750 2.700 2.700 500 +0.00(+0.00%)
Nov 15, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 12, 2004 2.780 2.800 2.700 2.700 511 -0.10(-3.57%)
Nov 11, 2004 2.780 2.800 2.780 2.800 266 +0.00(+0.00%)
Nov 10, 2004 2.780 2.800 2.780 2.800 266 +0.00(+0.00%)
Nov 09, 2004 2.780 2.800 2.780 2.800 266 +0.00(+0.00%)
Nov 08, 2004 2.780 2.800 2.780 2.800 266 +0.00(+0.00%)
Nov 05, 2004 2.780 2.800 2.780 2.800 266 +0.00(+0.00%)
Nov 04, 2004 2.780 2.800 2.780 2.800 266 +0.00(+0.00%)
Nov 03, 2004 2.750 2.800 2.750 2.800 16,800 +0.00(+0.00%)
Nov 02, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 01, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 29, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 28, 2004 2.750 2.800 2.750 2.800 244 +0.05(+1.82%)
Oct 27, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 26, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 25, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 22, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 21, 2004 2.750 2.750 2.750 2.750 245 +0.00(+0.00%)
Oct 20, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 19, 2004 2.750 2.750 2.750 2.750 489 +0.00(+0.00%)
Oct 18, 2004 2.750 2.750 2.750 2.750 612 +0.00(+0.00%)
Oct 15, 2004 2.800 2.800 2.750 2.750 524 +0.00(+0.00%)
Oct 14, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 13, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 12, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 11, 2004 2.800 2.800 2.750 2.750 734 +0.00(+0.00%)
Oct 08, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 07, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 06, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 05, 2004 2.700 2.750 2.700 2.750 979 +0.05(+1.85%)
Oct 04, 2004 2.700 2.700 2.700 2.700 628 -0.15(-5.26%)
Oct 01, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 30, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 29, 2004 2.750 2.850 2.700 2.850 3,155 +0.15(+5.56%)
Sep 28, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 27, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 24, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 23, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 22, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 21, 2004 2.700 2.700 2.700 2.700 245 -0.05(-1.82%)
Sep 20, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 17, 2004 2.700 2.750 2.700 2.750 490 +0.05(+1.85%)
Sep 16, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 15, 2004 2.700 2.700 2.700 2.700 245 -0.15(-5.26%)
Sep 14, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 13, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 10, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 09, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 08, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 07, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 03, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 02, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 01, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 31, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 30, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Aug 27, 2004 2.750 2.850 2.750 2.850 3,449 +0.10(+3.64%)
Aug 26, 2004 2.750 2.750 2.750 2.750 587 +0.05(+1.85%)
Aug 25, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 24, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 23, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 20, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 19, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 18, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 17, 2004 2.700 2.700 2.700 2.700 122 -0.10(-3.57%)
Aug 16, 2004 2.750 2.800 2.700 2.800 3,841 +0.10(+3.70%)
Aug 13, 2004 2.700 2.700 2.700 2.700 122 -0.10(-3.57%)
Aug 12, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 11, 2004 2.700 2.800 2.700 2.800 1,480 +0.00(+0.00%)
Aug 10, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 09, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 06, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 05, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 04, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 03, 2004 2.700 2.800 2.700 2.800 4,367 +0.00(+0.00%)
Aug 02, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 30, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 29, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 28, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 27, 2004 2.800 2.800 2.800 2.800 700 +0.00(+0.00%)
Jul 26, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 23, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 22, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 21, 2004 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 20, 2004 2.700 2.800 2.700 2.800 2,000 +0.10(+3.70%)
Jul 19, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 16, 2004 2.700 2.700 2.700 2.700 490 +0.00(+0.00%)
Jul 15, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 14, 2004 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 13, 2004 2.700 2.700 2.700 2.700 3,000 -0.10(-3.57%)
Jul 12, 2004 2.700 2.800 2.700 2.800 5,000 +0.15(+5.66%)
Jul 09, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 08, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 07, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 06, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 02, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 01, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 30, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 29, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 28, 2004 2.600 2.650 2.600 2.650 1,860 +0.15(+6.00%)
Jun 25, 2004 2.500 2.500 2.500 2.500 244 -0.20(-7.41%)
Jun 24, 2004 2.750 2.750 2.700 2.700 1,499 +0.10(+3.85%)
Jun 23, 2004 2.600 2.600 2.600 2.600 269 +0.00(+0.00%)
Jun 22, 2004 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 21, 2004 2.650 2.650 2.600 2.600 2,449 -0.05(-1.89%)
Jun 18, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 17, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 16, 2004 2.650 2.650 2.650 2.650 735 +0.00(+0.00%)
Jun 15, 2004 2.650 2.650 2.650 2.650 735 +0.00(+0.00%)
Jun 14, 2004 2.650 2.650 2.650 2.650 171 +0.00(+0.00%)
Jun 10, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 09, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 08, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 07, 2004 2.650 2.650 2.650 2.650 245 +0.10(+3.92%)
Jun 04, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jun 03, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jun 02, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Jun 01, 2004 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 28, 2004 2.450 2.550 2.450 2.550 9,591 +0.05(+2.00%)
May 27, 2004 2.450 2.500 2.450 2.500 2,300 +0.20(+8.70%)
May 26, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
May 25, 2004 2.300 2.300 2.300 2.300 245 +0.00(+0.00%)
May 24, 2004 2.300 2.300 2.300 2.300 979 +0.00(+0.00%)
May 21, 2004 2.300 2.300 2.300 2.300 710 +0.20(+9.52%)
May 20, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 19, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 18, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 17, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 14, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 13, 2004 2.100 2.100 2.100 2.100 1,273 -0.20(-8.70%)
May 12, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
May 11, 2004 2.300 2.300 2.300 2.300 294 +0.05(+2.22%)
May 10, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
May 07, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
May 06, 2004 2.250 2.250 2.250 2.250 245 -1.72(-43.32%)
May 05, 2004 4.000 4.100 3.970 3.970 22,678 -0.08(-1.98%)
May 04, 2004 4.050 4.050 4.050 4.050 267 -0.05(-1.22%)
May 03, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 30, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 29, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 28, 2004 4.050 4.100 4.050 4.100 4,800 +0.00(+0.00%)
Apr 27, 2004 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 26, 2004 4.100 4.100 4.050 4.100 11,128 +0.05(+1.23%)
Apr 23, 2004 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 22, 2004 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 21, 2004 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 20, 2004 3.500 4.100 3.500 4.050 1,966,049 +0.35(+9.46%)
Apr 19, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 16, 2004 3.700 3.700 3.700 3.700 735 +0.00(+0.00%)
Apr 15, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 14, 2004 3.700 3.700 3.700 3.700 122 +0.00(+0.00%)
Apr 13, 2004 3.700 3.700 3.700 3.700 245 -0.30(-7.50%)
Apr 12, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 08, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 07, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 06, 2004 3.900 4.000 3.900 4.000 1,280 +0.20(+5.26%)
Apr 05, 2004 3.900 3.900 3.800 3.800 4,165 +0.10(+2.70%)
Apr 02, 2004 3.700 3.700 3.700 3.700 244 -0.30(-7.50%)
Apr 01, 2004 4.000 4.000 4.000 4.000 1,500 +0.25(+6.67%)
Mar 31, 2004 3.750 3.750 3.750 3.750 1,500 -0.25(-6.25%)
Mar 30, 2004 4.100 4.100 4.000 4.000 9,332 +0.00(+0.00%)
Mar 29, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 26, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 25, 2004 4.000 4.000 4.000 4.000 122 +0.00(+0.00%)
Mar 24, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 23, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 22, 2004 4.000 4.100 4.000 4.000 29,925 +0.00(+0.00%)
Mar 19, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 18, 2004 4.000 4.000 4.000 4.000 267 -0.05(-1.23%)
Mar 17, 2004 3.900 4.050 3.900 4.050 7,198 +0.35(+9.46%)
Mar 16, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 15, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 12, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 11, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 10, 2004 3.900 3.900 3.700 3.700 2,066 -0.20(-5.13%)
Mar 09, 2004 3.900 3.900 3.900 3.900 367 -0.10(-2.50%)
Mar 08, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 05, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 04, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 03, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 02, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 01, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 27, 2004 4.000 4.050 4.000 4.000 4,500 +0.10(+2.56%)
Feb 26, 2004 3.900 3.900 3.900 3.900 122 -0.10(-2.50%)
Feb 25, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 24, 2004 4.000 4.000 4.000 4.000 861 +0.30(+8.11%)
Feb 23, 2004 3.700 3.700 3.700 3.700 245 -0.25(-6.33%)
Feb 20, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 19, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 18, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 17, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 13, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 12, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 11, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 10, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 09, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 06, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 05, 2004 3.950 3.950 3.950 3.950 244 +0.00(+0.00%)
Feb 04, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 03, 2004 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
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.