Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.33 16.37 16.13 16.27 88,012 -0.11(-0.65%)
Mar 30, 2005 16.04 16.37 16.04 16.37 60,699 +0.43(+2.71%)
Mar 29, 2005 15.95 16.23 15.85 15.94 43,931 -0.02(-0.13%)
Mar 28, 2005 15.87 16.05 15.87 15.96 27,351 +0.07(+0.44%)
Mar 24, 2005 15.88 16.12 15.75 15.89 48,000 +0.10(+0.61%)
Mar 23, 2005 16.14 16.15 15.73 15.80 65,146 -0.37(-2.28%)
Mar 22, 2005 16.31 16.47 16.16 16.17 43,755 -0.01(-0.07%)
Mar 21, 2005 16.49 16.49 16.15 16.18 27,105 -0.20(-1.21%)
Mar 18, 2005 16.50 16.51 16.29 16.37 112,272 -0.11(-0.68%)
Mar 17, 2005 16.76 16.76 16.44 16.49 83,038 -0.09(-0.52%)
Mar 16, 2005 16.57 16.85 16.53 16.57 56,560 -0.02(-0.10%)
Mar 15, 2005 16.93 17.04 16.56 16.59 42,047 -0.23(-1.39%)
Mar 14, 2005 16.91 16.93 16.67 16.82 69,999 +0.09(+0.51%)
Mar 11, 2005 16.67 16.91 16.61 16.74 41,441 +0.06(+0.38%)
Mar 10, 2005 16.62 16.89 16.56 16.67 55,051 +0.05(+0.29%)
Mar 09, 2005 16.96 16.99 16.61 16.62 33,508 -0.34(-2.01%)
Mar 08, 2005 17.43 17.43 16.97 16.97 54,885 -0.30(-1.76%)
Mar 07, 2005 17.56 17.56 17.27 17.27 36,642 -0.14(-0.80%)
Mar 04, 2005 17.26 17.59 17.15 17.41 86,545 +0.42(+2.45%)
Mar 03, 2005 17.17 17.17 16.74 16.99 60,196 +0.03(+0.19%)
Mar 02, 2005 16.88 17.27 16.88 16.96 62,090 -0.11(-0.66%)
Mar 01, 2005 16.88 17.09 16.77 17.07 63,983 +0.19(+1.11%)
Feb 28, 2005 16.58 16.89 16.58 16.89 80,907 +0.03(+0.19%)
Feb 25, 2005 16.60 16.85 16.55 16.85 185,245 +0.19(+1.12%)
Feb 24, 2005 16.36 16.71 16.27 16.67 182,525 +0.31(+1.89%)
Feb 23, 2005 16.27 16.43 16.16 16.36 85,461 +0.07(+0.46%)
Feb 22, 2005 16.49 16.49 16.27 16.28 114,763 -0.22(-1.32%)
Feb 18, 2005 16.77 16.77 16.48 16.50 119,933 -0.15(-0.90%)
Feb 17, 2005 16.93 16.95 16.57 16.65 63,688 -0.24(-1.42%)
Feb 16, 2005 16.79 16.98 16.55 16.89 56,157 +0.25(+1.47%)
Feb 15, 2005 16.68 16.80 16.63 16.65 49,347 -0.17(-1.02%)
Feb 14, 2005 16.70 16.87 16.60 16.82 75,843 -0.06(-0.38%)
Feb 11, 2005 16.59 16.92 16.53 16.88 63,827 +0.17(+0.99%)
Feb 10, 2005 17.01 17.01 16.60 16.71 52,337 -0.19(-1.14%)
Feb 09, 2005 17.21 17.21 16.88 16.91 85,726 -0.20(-1.18%)
Feb 08, 2005 17.07 17.17 16.99 17.11 61,432 +0.10(+0.60%)
Feb 07, 2005 17.24 17.29 16.97 17.01 60,195 -0.21(-1.21%)
Feb 04, 2005 16.88 17.22 16.75 17.22 91,220 +0.35(+2.06%)
Feb 03, 2005 17.00 17.04 16.82 16.87 48,583 -0.19(-1.13%)
Feb 02, 2005 16.97 17.07 16.84 17.06 43,155 -0.05(-0.31%)
Feb 01, 2005 16.84 17.11 16.75 17.11 80,758 +0.12(+0.69%)
Jan 31, 2005 16.78 17.00 16.60 17.00 67,832 +0.46(+2.81%)
Jan 28, 2005 16.69 16.72 16.41 16.53 55,134 -0.20(-1.21%)
Jan 27, 2005 16.54 16.80 16.54 16.74 62,618 +0.07(+0.40%)
Jan 26, 2005 16.41 16.68 16.41 16.67 45,115 +0.14(+0.82%)
Jan 25, 2005 16.62 16.82 16.28 16.53 58,954 +0.04(+0.26%)
Jan 24, 2005 16.81 16.81 16.36 16.49 91,870 -0.06(-0.35%)
Jan 21, 2005 16.71 16.89 16.53 16.55 86,503 +0.02(+0.10%)
Jan 20, 2005 16.75 16.76 16.53 16.53 102,344 -0.26(-1.56%)
Jan 19, 2005 17.30 17.30 16.71 16.79 79,522 -0.28(-1.65%)
Jan 18, 2005 16.71 17.19 16.58 17.08 87,944 +0.18(+1.04%)
Jan 14, 2005 16.93 17.08 16.79 16.90 38,018 +0.09(+0.54%)
Jan 13, 2005 17.20 17.21 16.75 16.81 34,638 -0.44(-2.54%)
Jan 12, 2005 17.50 17.50 16.97 17.25 57,473 -0.21(-1.22%)
Jan 11, 2005 17.31 17.70 17.18 17.46 131,771 +0.11(+0.65%)
Jan 10, 2005 17.31 17.48 17.07 17.35 101,525 +0.34(+2.01%)
Jan 07, 2005 17.21 17.30 16.93 17.01 127,553 -0.41(-2.33%)
Jan 06, 2005 17.65 17.75 17.41 17.41 72,872 -0.08(-0.46%)
Jan 05, 2005 17.84 17.99 17.48 17.49 107,045 -0.49(-2.70%)
Jan 04, 2005 18.49 18.54 17.82 17.98 95,511 -0.12(-0.65%)
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.