Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.13 16.25 16.13 16.23 2,283 +0.10(+0.61%)
Apr 28, 2005 16.13 16.13 16.13 16.13 652 +0.01(+0.04%)
Apr 27, 2005 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Apr 26, 2005 16.06 16.13 16.02 16.13 3,261 +0.01(+0.04%)
Apr 25, 2005 16.12 16.12 16.12 16.12 0 +0.00(+0.00%)
Apr 22, 2005 16.12 16.12 16.12 16.12 1,793 +0.01(+0.08%)
Apr 21, 2005 15.96 16.11 15.96 16.11 15,655 +0.04(+0.27%)
Apr 20, 2005 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Apr 19, 2005 16.07 16.07 16.07 16.07 3,261 +0.04(+0.27%)
Apr 18, 2005 16.07 16.07 16.02 16.02 3,913 +0.04(+0.23%)
Apr 15, 2005 16.00 16.00 15.99 15.99 652 -0.08(-0.50%)
Apr 14, 2005 16.07 16.07 16.07 16.07 652 +0.00(+0.00%)
Apr 13, 2005 16.07 16.07 16.07 16.07 326 +0.12(+0.77%)
Apr 12, 2005 15.95 15.95 15.94 15.94 1,793 +0.00(+0.00%)
Apr 11, 2005 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Apr 08, 2005 15.97 15.97 15.94 15.94 978 -0.03(-0.19%)
Apr 07, 2005 16.00 16.00 15.97 15.97 4,566 +0.00(+0.00%)
Apr 06, 2005 15.97 15.97 15.97 15.97 163 -0.01(-0.04%)
Apr 05, 2005 16.00 16.02 15.98 15.98 1,467 +0.01(+0.04%)
Apr 04, 2005 15.94 15.97 15.91 15.97 4,566 +0.07(+0.46%)
Apr 01, 2005 15.83 15.91 15.82 15.90 5,055 +0.07(+0.46%)
Mar 31, 2005 15.83 15.83 15.83 15.83 489 -0.02(-0.15%)
Mar 30, 2005 15.83 15.85 15.82 15.85 1,956 -0.03(-0.19%)
Mar 29, 2005 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Mar 28, 2005 15.90 15.90 15.88 15.88 1,956 -0.02(-0.12%)
Mar 24, 2005 15.91 15.91 15.90 15.90 3,261 -0.07(-0.46%)
Mar 23, 2005 16.10 16.15 15.90 15.97 12,556 +0.01(+0.08%)
Mar 22, 2005 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Mar 21, 2005 15.96 15.97 15.96 15.96 2,446 -0.02(-0.12%)
Mar 18, 2005 15.98 15.98 15.96 15.98 1,141 -0.09(-0.53%)
Mar 17, 2005 16.04 16.07 15.95 16.07 9,132 +0.12(+0.77%)
Mar 16, 2005 15.94 15.94 15.94 15.94 652 +0.00(+0.00%)
Mar 15, 2005 16.04 16.04 15.94 15.94 3,750 -0.12(-0.76%)
Mar 14, 2005 16.04 16.07 16.04 16.07 1,956 +0.03(+0.19%)
Mar 11, 2005 16.05 16.05 16.04 16.04 14,350 -0.12(-0.76%)
Mar 10, 2005 16.15 16.16 16.15 16.16 4,892 +0.06(+0.34%)
Mar 09, 2005 16.10 16.10 16.10 16.10 326 +0.00(+0.00%)
Mar 08, 2005 16.10 16.15 16.10 16.10 5,381 -0.02(-0.15%)
Mar 07, 2005 16.10 16.13 16.10 16.13 3,750 -0.03(-0.19%)
Mar 04, 2005 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Mar 03, 2005 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Mar 02, 2005 16.16 16.16 16.16 16.16 489 -0.03(-0.19%)
Mar 01, 2005 16.20 16.20 16.19 16.19 3,261 -0.01(-0.08%)
Feb 28, 2005 16.18 16.20 16.18 16.20 3,424 +0.02(+0.15%)
Feb 25, 2005 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Feb 24, 2005 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Feb 23, 2005 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Feb 22, 2005 16.13 16.18 16.12 16.18 4,403 +0.07(+0.42%)
Feb 18, 2005 16.10 16.11 16.10 16.11 17,122 +0.01(+0.04%)
Feb 17, 2005 16.15 16.19 16.10 16.10 5,055 +0.00(+0.00%)
Feb 16, 2005 16.11 16.11 16.10 16.10 1,630 +0.00(+0.00%)
Feb 15, 2005 16.10 16.10 16.10 16.10 1,141 +0.01(+0.04%)
Feb 14, 2005 16.10 16.10 16.10 16.10 652 +0.00(+0.00%)
Feb 11, 2005 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Feb 10, 2005 16.10 16.10 16.10 16.10 2,283 -0.05(-0.30%)
Feb 09, 2005 16.15 16.15 16.15 16.15 1,956 +0.05(+0.30%)
Feb 08, 2005 16.10 16.10 16.10 16.10 652 +0.00(+0.00%)
Feb 07, 2005 16.10 16.10 16.10 16.10 815 -0.01(-0.04%)
Feb 04, 2005 16.10 16.10 16.10 16.10 815 -0.12(-0.72%)
Feb 03, 2005 16.14 16.22 16.10 16.22 6,686 +0.05(+0.30%)
Feb 02, 2005 16.12 16.17 16.12 16.17 3,587 +0.04(+0.27%)
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.