Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.31 16.86 16.27 16.76 305,452 +0.59(+3.67%)
Mar 30, 2005 16.10 16.25 15.77 16.16 321,141 +0.06(+0.38%)
Mar 29, 2005 16.38 16.62 16.03 16.10 372,598 -0.24(-1.47%)
Mar 28, 2005 16.07 16.48 16.07 16.34 419,886 +0.35(+2.16%)
Mar 24, 2005 16.03 16.31 15.77 16.00 320,922 +0.19(+1.23%)
Mar 23, 2005 16.48 16.48 15.68 15.80 413,962 -0.77(-4.66%)
Mar 22, 2005 16.56 16.94 16.55 16.57 485,058 +0.06(+0.37%)
Mar 21, 2005 16.62 16.64 16.27 16.51 229,747 -0.11(-0.64%)
Mar 18, 2005 16.45 16.71 16.28 16.62 379,072 +0.29(+1.77%)
Mar 17, 2005 16.13 16.35 16.07 16.33 354,824 +0.37(+2.32%)
Mar 16, 2005 15.83 16.26 15.66 15.96 414,291 +0.15(+0.92%)
Mar 15, 2005 16.10 16.22 15.80 15.81 354,276 -0.29(-1.79%)
Mar 14, 2005 16.30 16.44 15.78 16.10 382,363 -0.20(-1.23%)
Mar 11, 2005 16.09 16.41 16.07 16.30 417,363 +0.21(+1.30%)
Mar 10, 2005 16.96 16.96 15.83 16.09 585,559 -0.87(-5.12%)
Mar 09, 2005 17.26 17.59 16.94 16.96 432,065 -0.26(-1.53%)
Mar 08, 2005 17.18 17.50 17.17 17.23 247,082 +0.09(+0.51%)
Mar 07, 2005 17.34 17.34 17.01 17.14 387,849 -0.20(-1.14%)
Mar 04, 2005 17.14 17.36 16.86 17.34 387,410 +0.23(+1.35%)
Mar 03, 2005 17.09 17.24 16.91 17.10 520,058 +0.17(+1.00%)
Mar 02, 2005 16.91 17.17 16.72 16.93 468,052 +0.04(+0.25%)
Mar 01, 2005 17.01 17.16 16.63 16.89 348,570 -0.12(-0.70%)
Feb 28, 2005 17.17 17.82 16.57 17.01 332,003 +0.06(+0.38%)
Feb 25, 2005 16.49 17.07 16.49 16.95 223,493 +0.53(+3.22%)
Feb 24, 2005 16.47 16.62 16.22 16.42 356,580 -0.03(-0.18%)
Feb 23, 2005 16.21 16.64 16.21 16.45 321,690 +0.27(+1.65%)
Feb 22, 2005 16.56 16.68 16.16 16.18 372,708 +0.06(+0.40%)
Feb 18, 2005 16.06 16.35 15.80 16.12 395,420 +0.41(+2.63%)
Feb 17, 2005 16.09 16.16 15.69 15.70 266,063 -0.35(-2.19%)
Feb 16, 2005 15.83 16.19 15.74 16.06 336,392 +0.26(+1.61%)
Feb 15, 2005 15.95 15.98 15.69 15.80 290,201 -0.15(-0.93%)
Feb 14, 2005 15.87 16.01 15.78 15.95 242,913 +0.08(+0.52%)
Feb 11, 2005 15.62 15.99 15.23 15.87 259,041 +0.25(+1.61%)
Feb 10, 2005 15.17 15.98 15.15 15.62 466,845 +0.49(+3.23%)
Feb 09, 2005 14.97 15.38 14.87 15.13 387,849 +0.16(+1.08%)
Feb 08, 2005 14.90 15.20 14.86 14.97 176,205 +0.00(+0.02%)
Feb 07, 2005 15.14 15.30 14.82 14.96 194,308 -0.24(-1.60%)
Feb 04, 2005 15.11 15.21 14.89 15.21 200,782 +0.12(+0.83%)
Feb 03, 2005 15.13 15.19 14.80 15.08 247,740 -0.11(-0.72%)
Feb 02, 2005 14.95 15.28 14.91 15.19 353,288 +0.24(+1.63%)
Feb 01, 2005 14.46 15.02 14.46 14.95 410,890 +0.64(+4.50%)
Jan 31, 2005 13.99 14.51 13.86 14.30 261,565 +0.31(+2.24%)
Jan 28, 2005 14.20 14.25 13.94 13.99 158,431 -0.27(-1.90%)
Jan 27, 2005 14.14 14.49 14.08 14.26 215,155 +0.12(+0.88%)
Jan 26, 2005 13.79 14.14 13.71 14.14 210,656 +0.37(+2.72%)
Jan 25, 2005 13.78 14.04 13.59 13.76 298,320 +0.09(+0.67%)
Jan 24, 2005 13.67 13.78 13.64 13.67 169,073 +0.14(+1.03%)
Jan 21, 2005 13.33 13.77 13.33 13.53 280,107 +0.26(+1.95%)
Jan 20, 2005 13.19 13.36 12.90 13.27 164,356 +0.03(+0.21%)
Jan 19, 2005 13.49 13.60 13.19 13.25 263,320 -0.27(-1.98%)
Jan 18, 2005 13.25 13.53 13.25 13.51 257,176 +0.39(+2.94%)
Jan 14, 2005 13.02 13.21 12.91 13.13 127,271 +0.14(+1.08%)
Jan 13, 2005 13.04 13.15 12.91 12.99 173,901 -0.00(-0.02%)
Jan 12, 2005 12.81 13.00 12.63 12.99 206,706 +0.18(+1.42%)
Jan 11, 2005 12.78 12.90 12.61 12.81 153,384 +0.03(+0.26%)
Jan 10, 2005 12.77 13.02 12.72 12.78 258,383 +0.12(+0.91%)
Jan 07, 2005 12.90 12.90 12.50 12.66 268,696 -0.20(-1.58%)
Jan 06, 2005 12.69 13.22 12.68 12.86 213,399 +0.18(+1.41%)
Jan 05, 2005 12.84 12.96 12.65 12.68 264,308 -0.16(-1.23%)
Jan 04, 2005 13.09 13.18 12.84 12.84 241,925 -0.19(-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.