Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.84 15.93 15.79 15.86 672,901 +0.02(+0.15%)
Mar 30, 2005 15.62 15.88 15.62 15.84 1,146,374 +0.24(+1.51%)
Mar 29, 2005 15.61 15.79 15.57 15.60 907,479 -0.12(-0.77%)
Mar 28, 2005 15.72 15.90 15.72 15.72 795,493 +0.02(+0.10%)
Mar 24, 2005 15.65 15.86 15.65 15.71 555,612 +0.01(+0.05%)
Mar 23, 2005 15.49 15.78 15.49 15.70 816,830 +0.06(+0.41%)
Mar 22, 2005 15.77 15.85 15.59 15.63 1,904,992 -0.14(-0.87%)
Mar 21, 2005 15.78 15.86 15.69 15.77 1,047,215 +0.00(+0.00%)
Mar 18, 2005 15.81 15.91 15.71 15.77 1,661,657 -0.09(-0.56%)
Mar 17, 2005 15.84 15.94 15.81 15.86 415,383 -0.01(-0.05%)
Mar 16, 2005 16.01 16.05 15.82 15.87 699,047 -0.16(-1.01%)
Mar 15, 2005 16.19 16.28 16.03 16.03 405,516 -0.16(-1.00%)
Mar 14, 2005 16.13 16.21 16.05 16.19 800,057 +0.06(+0.40%)
Mar 11, 2005 16.22 16.42 16.09 16.13 697,691 -0.21(-1.29%)
Mar 10, 2005 16.22 16.35 16.16 16.34 706,077 +0.07(+0.45%)
Mar 09, 2005 16.14 16.41 16.14 16.27 1,167,217 -0.03(-0.20%)
Mar 08, 2005 16.38 16.53 16.30 16.30 910,933 -0.14(-0.84%)
Mar 07, 2005 16.22 16.57 16.22 16.44 667,104 +0.12(+0.75%)
Mar 04, 2005 16.14 16.39 16.14 16.31 918,579 +0.11(+0.65%)
Mar 03, 2005 16.31 16.38 16.14 16.21 496,166 -0.12(-0.75%)
Mar 02, 2005 16.28 16.45 16.22 16.33 557,092 -0.04(-0.25%)
Mar 01, 2005 16.30 16.40 16.25 16.37 735,554 +0.19(+1.20%)
Feb 28, 2005 16.19 16.34 16.12 16.18 1,041,295 -0.05(-0.30%)
Feb 25, 2005 16.14 16.27 16.09 16.22 712,244 +0.11(+0.65%)
Feb 24, 2005 16.00 16.15 15.93 16.12 1,082,365 +0.14(+0.86%)
Feb 23, 2005 15.99 16.09 15.89 15.98 1,278,463 -0.05(-0.30%)
Feb 22, 2005 15.93 16.25 15.93 16.03 1,217,784 -0.09(-0.55%)
Feb 18, 2005 16.14 16.23 16.12 16.12 428,950 -0.03(-0.20%)
Feb 17, 2005 16.37 16.44 16.15 16.15 566,712 -0.27(-1.63%)
Feb 16, 2005 16.35 16.48 16.35 16.42 666,118 -0.06(-0.34%)
Feb 15, 2005 16.33 16.58 16.33 16.48 1,285,863 +0.08(+0.49%)
Feb 14, 2005 16.28 16.44 16.28 16.39 1,188,184 +0.03(+0.20%)
Feb 11, 2005 16.08 16.40 16.08 16.36 699,664 +0.15(+0.95%)
Feb 10, 2005 16.18 16.27 16.10 16.21 508,622 +0.03(+0.20%)
Feb 09, 2005 16.44 16.47 16.18 16.18 1,438,302 -0.28(-1.72%)
Feb 08, 2005 16.34 16.53 16.33 16.46 599,148 +0.08(+0.50%)
Feb 07, 2005 16.43 16.49 16.36 16.38 1,149,087 -0.05(-0.30%)
Feb 04, 2005 16.18 16.46 16.12 16.43 1,045,241 +0.27(+1.66%)
Feb 03, 2005 16.24 16.25 16.07 16.16 1,217,537 -0.10(-0.60%)
Feb 02, 2005 16.22 16.33 16.18 16.26 572,755 +0.01(+0.05%)
Feb 01, 2005 16.22 16.28 16.16 16.25 866,780 +0.10(+0.60%)
Jan 31, 2005 16.05 16.22 16.05 16.15 1,620,834 +0.11(+0.71%)
Jan 28, 2005 16.09 16.15 15.91 16.04 423,276 +0.00(+0.00%)
Jan 27, 2005 15.98 16.09 15.95 16.04 889,226 -0.02(-0.10%)
Jan 26, 2005 16.01 16.09 15.93 16.05 448,436 +0.16(+1.02%)
Jan 25, 2005 15.88 16.05 15.88 15.89 1,308,186 +0.02(+0.15%)
Jan 24, 2005 16.01 16.05 15.84 15.87 1,212,480 -0.13(-0.81%)
Jan 21, 2005 16.22 16.22 15.99 16.00 1,873,665 -0.11(-0.70%)
Jan 20, 2005 16.20 16.25 16.05 16.11 1,241,093 -0.11(-0.70%)
Jan 19, 2005 16.57 16.57 16.22 16.22 1,248,740 -0.35(-2.10%)
Jan 18, 2005 16.37 16.57 16.33 16.57 647,865 +0.18(+1.09%)
Jan 14, 2005 16.33 16.46 16.33 16.39 5,060,944 +0.05(+0.30%)
Jan 13, 2005 16.50 16.52 16.30 16.35 1,460,995 -0.16(-1.00%)
Jan 12, 2005 16.42 16.53 16.33 16.51 3,440,233 +0.09(+0.56%)
Jan 11, 2005 16.31 16.56 16.31 16.42 905,136 -0.16(-0.98%)
Jan 10, 2005 16.74 16.74 16.53 16.58 609,015 +0.00(+0.00%)
Jan 07, 2005 16.54 16.72 16.49 16.58 487,902 +0.03(+0.20%)
Jan 06, 2005 16.63 16.72 16.54 16.55 594,092 -0.05(-0.29%)
Jan 05, 2005 16.66 16.82 16.60 16.60 1,003,308 -0.06(-0.34%)
Jan 04, 2005 17.01 17.08 16.59 16.65 943,122 -0.32(-1.86%)
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.