Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.48 20.88 20.39 20.64 1,352,675 +0.16(+0.79%)
Mar 30, 2005 19.92 20.62 19.79 20.48 1,156,333 +0.48(+2.40%)
Mar 29, 2005 20.00 20.34 19.94 20.00 725,884 -0.03(-0.14%)
Mar 28, 2005 19.84 20.15 19.84 20.03 479,853 +0.25(+1.28%)
Mar 24, 2005 19.73 19.98 19.43 19.77 806,806 -0.05(-0.25%)
Mar 23, 2005 19.93 20.00 19.67 19.82 467,786 -0.20(-1.02%)
Mar 22, 2005 20.20 20.43 19.97 20.03 741,785 -0.18(-0.87%)
Mar 21, 2005 20.12 20.26 19.89 20.20 420,652 -0.07(-0.35%)
Mar 18, 2005 20.74 20.81 20.04 20.27 1,203,608 -0.37(-1.77%)
Mar 17, 2005 20.66 20.74 20.50 20.64 757,543 -0.07(-0.34%)
Mar 16, 2005 20.84 20.86 20.68 20.71 1,154,771 -0.13(-0.61%)
Mar 15, 2005 20.53 21.10 20.53 20.84 1,825,005 +0.36(+1.75%)
Mar 14, 2005 20.39 20.57 20.29 20.48 974,329 +0.23(+1.11%)
Mar 11, 2005 20.00 20.32 19.96 20.25 572,416 +0.20(+1.02%)
Mar 10, 2005 20.00 20.14 19.85 20.05 484,680 -0.04(-0.18%)
Mar 09, 2005 20.18 20.29 20.03 20.08 796,443 -0.15(-0.77%)
Mar 08, 2005 20.25 20.42 20.13 20.24 882,618 -0.01(-0.07%)
Mar 07, 2005 20.25 20.33 20.04 20.25 787,783 +0.01(+0.04%)
Mar 04, 2005 20.24 20.32 19.95 20.24 1,406,197 +0.04(+0.21%)
Mar 03, 2005 20.39 20.61 19.93 20.20 1,912,315 -0.19(-0.93%)
Mar 02, 2005 19.63 20.46 19.58 20.39 4,994,735 +0.83(+4.25%)
Mar 01, 2005 19.19 19.62 19.10 19.56 1,368,008 +0.33(+1.72%)
Feb 28, 2005 19.19 19.51 19.08 19.23 1,398,105 +0.04(+0.18%)
Feb 25, 2005 18.91 19.19 18.83 19.19 845,280 +0.28(+1.49%)
Feb 24, 2005 18.50 18.91 18.43 18.91 1,211,275 +0.37(+1.97%)
Feb 23, 2005 18.73 18.96 18.50 18.55 875,377 -0.18(-0.98%)
Feb 22, 2005 18.49 19.07 18.48 18.73 1,094,577 +0.13(+0.72%)
Feb 18, 2005 18.74 18.80 18.54 18.60 462,817 -0.15(-0.83%)
Feb 17, 2005 18.81 19.05 18.72 18.75 517,475 -0.10(-0.52%)
Feb 16, 2005 18.84 18.87 18.69 18.85 596,409 +0.00(+0.00%)
Feb 15, 2005 18.96 19.03 18.74 18.85 539,622 -0.08(-0.45%)
Feb 14, 2005 19.08 19.19 18.83 18.93 571,139 -0.23(-1.18%)
Feb 11, 2005 19.01 19.19 18.96 19.16 782,246 +0.15(+0.78%)
Feb 10, 2005 19.02 19.07 18.77 19.01 843,008 +0.15(+0.78%)
Feb 09, 2005 19.15 19.23 18.82 18.86 760,241 -0.32(-1.69%)
Feb 08, 2005 19.08 19.19 18.93 19.19 818,022 +0.11(+0.55%)
Feb 07, 2005 19.30 19.32 19.03 19.08 712,255 -0.15(-0.77%)
Feb 04, 2005 19.26 19.34 19.12 19.23 803,825 +0.04(+0.18%)
Feb 03, 2005 19.02 19.31 18.88 19.19 1,037,079 -0.09(-0.47%)
Feb 02, 2005 19.18 19.34 19.10 19.29 741,075 +0.11(+0.55%)
Feb 01, 2005 19.14 19.29 18.88 19.18 918,252 +0.22(+1.15%)
Jan 31, 2005 18.53 18.96 18.53 18.96 908,740 +0.54(+2.91%)
Jan 28, 2005 18.55 18.68 18.41 18.43 533,943 -0.21(-1.13%)
Jan 27, 2005 18.29 18.67 18.24 18.64 505,691 +0.27(+1.46%)
Jan 26, 2005 18.46 18.47 18.17 18.37 448,052 +0.05(+0.27%)
Jan 25, 2005 18.25 18.48 18.25 18.32 554,812 +0.14(+0.78%)
Jan 24, 2005 18.33 18.43 18.14 18.18 602,372 -0.12(-0.65%)
Jan 21, 2005 18.31 18.38 18.25 18.30 694,935 -0.02(-0.12%)
Jan 20, 2005 18.31 18.53 18.17 18.32 639,993 +0.01(+0.04%)
Jan 19, 2005 18.56 18.57 18.27 18.31 701,466 -0.25(-1.33%)
Jan 18, 2005 18.39 18.67 18.33 18.56 875,519 +0.02(+0.11%)
Jan 14, 2005 18.28 18.60 18.17 18.54 1,038,925 +0.24(+1.31%)
Jan 13, 2005 18.24 18.41 18.21 18.30 606,205 -0.09(-0.50%)
Jan 12, 2005 18.38 18.41 18.21 18.39 494,476 +0.06(+0.35%)
Jan 11, 2005 18.31 18.38 18.20 18.33 994,347 +0.01(+0.08%)
Jan 10, 2005 18.43 18.59 18.20 18.31 1,230,157 -0.11(-0.57%)
Jan 07, 2005 18.43 18.55 18.17 18.42 964,391 -0.04(-0.23%)
Jan 06, 2005 18.31 18.53 18.26 18.46 954,596 +0.15(+0.85%)
Jan 05, 2005 18.32 18.41 18.23 18.31 856,353 -0.01(-0.08%)
Jan 04, 2005 18.60 18.66 18.14 18.32 1,201,621 -0.37(-1.96%)
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.