Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 14.77 14.78 14.44 14.62 7,531,200 -0.06(-0.39%)
Feb 25, 2005 14.43 14.74 14.31 14.67 6,675,200 +0.27(+1.89%)
Feb 24, 2005 14.12 14.50 13.91 14.40 8,900,800 +0.31(+2.22%)
Feb 23, 2005 14.15 14.27 14.04 14.09 7,184,000 -0.04(-0.28%)
Feb 22, 2005 14.35 14.46 13.95 14.13 14,686,400 -0.29(-1.99%)
Feb 18, 2005 14.60 14.76 14.37 14.41 7,200,000 -0.22(-1.47%)
Feb 17, 2005 14.84 14.93 14.50 14.63 6,785,600 -0.27(-1.83%)
Feb 16, 2005 14.70 14.96 14.58 14.90 8,875,200 +0.24(+1.65%)
Feb 15, 2005 14.87 14.93 14.62 14.66 7,401,600 -0.23(-1.53%)
Feb 14, 2005 15.11 15.12 14.81 14.89 5,256,000 -0.26(-1.68%)
Feb 11, 2005 14.93 15.21 14.71 15.14 4,323,200 +0.24(+1.61%)
Feb 10, 2005 14.93 15.06 14.65 14.90 8,060,800 -0.02(-0.13%)
Feb 09, 2005 15.23 15.30 14.78 14.92 9,238,400 -0.35(-2.26%)
Feb 08, 2005 15.15 15.29 15.00 15.27 5,452,800 +0.07(+0.44%)
Feb 07, 2005 15.38 15.38 15.04 15.20 5,953,600 -0.16(-1.04%)
Feb 04, 2005 15.28 15.38 15.13 15.36 5,356,800 +0.00(+0.00%)
Feb 03, 2005 15.31 15.44 15.17 15.36 8,676,800 +0.12(+0.82%)
Feb 02, 2005 15.30 15.30 15.08 15.23 7,020,800 -0.02(-0.13%)
Feb 01, 2005 14.97 15.31 14.82 15.26 6,796,800 +0.22(+1.48%)
Jan 31, 2005 15.10 15.14 14.90 15.03 4,774,400 +0.03(+0.20%)
Jan 28, 2005 15.12 15.21 14.81 15.00 5,736,000 -0.16(-1.02%)
Jan 27, 2005 14.95 15.21 14.87 15.16 6,819,200 +0.15(+1.00%)
Jan 26, 2005 15.03 15.03 14.81 15.01 4,964,800 +0.04(+0.28%)
Jan 25, 2005 15.02 15.04 14.81 14.96 6,056,000 -0.03(-0.22%)
Jan 24, 2005 14.93 15.31 14.91 15.00 12,771,200 +0.05(+0.33%)
Jan 21, 2005 14.85 15.03 14.79 14.95 12,345,600 +0.10(+0.66%)
Jan 20, 2005 14.91 15.11 14.68 14.85 9,779,200 +0.06(+0.42%)
Jan 19, 2005 15.81 15.94 14.63 14.79 26,529,600 -0.81(-5.19%)
Jan 18, 2005 15.15 15.61 15.05 15.60 11,416,000 +0.47(+3.09%)
Jan 14, 2005 14.89 15.16 14.88 15.13 5,960,000 +0.22(+1.48%)
Jan 13, 2005 14.82 15.06 14.76 14.91 10,243,200 +0.03(+0.22%)
Jan 12, 2005 14.99 15.02 14.78 14.88 7,419,200 -0.18(-1.21%)
Jan 11, 2005 14.96 15.09 14.82 15.06 7,076,800 +0.04(+0.23%)
Jan 10, 2005 15.22 15.28 14.97 15.03 7,009,600 -0.27(-1.78%)
Jan 07, 2005 15.22 15.36 15.08 15.30 8,448,000 +0.24(+1.63%)
Jan 06, 2005 14.86 15.21 14.81 15.05 11,499,200 +0.26(+1.77%)
Jan 05, 2005 14.87 14.90 14.65 14.79 11,470,400 +0.01(+0.10%)
Jan 04, 2005 15.27 15.46 14.75 14.78 9,782,400 -0.42(-2.80%)
Jan 03, 2005 15.49 15.53 15.02 15.20 10,368,000 -0.19(-1.23%)
Dec 31, 2004 15.35 15.53 15.29 15.39 3,088,000 -0.03(-0.19%)
Dec 30, 2004 15.45 15.54 15.33 15.42 2,561,600 +0.03(+0.16%)
Dec 29, 2004 15.56 15.61 15.28 15.39 6,801,600 -0.26(-1.63%)
Dec 28, 2004 15.36 15.65 15.26 15.65 6,027,200 +0.37(+2.42%)
Dec 27, 2004 15.24 15.42 15.08 15.28 4,563,200 -0.04(-0.28%)
Dec 23, 2004 15.45 15.45 15.27 15.32 3,184,000 -0.15(-0.99%)
Dec 22, 2004 15.53 15.60 15.42 15.47 5,996,800 +0.07(+0.44%)
Dec 21, 2004 15.32 15.44 15.23 15.41 5,368,000 +0.14(+0.90%)
Dec 20, 2004 15.50 15.57 15.18 15.27 7,092,800 -0.18(-1.18%)
Dec 17, 2004 15.69 15.71 15.44 15.45 7,902,400 -0.11(-0.71%)
Dec 16, 2004 15.65 15.76 15.45 15.56 6,020,800 -0.04(-0.29%)
Dec 15, 2004 15.69 15.82 15.48 15.61 4,585,600 -0.11(-0.70%)
Dec 14, 2004 15.37 15.78 15.34 15.72 5,558,400 +0.27(+1.76%)
Dec 13, 2004 15.47 15.49 15.23 15.45 4,800,000 +0.09(+0.55%)
Dec 10, 2004 15.38 15.72 15.25 15.36 5,840,000 -0.23(-1.46%)
Dec 09, 2004 15.35 15.72 15.19 15.59 9,612,800 +0.16(+1.04%)
Dec 08, 2004 15.45 15.55 15.34 15.43 5,155,200 +0.10(+0.64%)
Dec 07, 2004 15.45 15.57 15.17 15.33 6,868,800 -0.11(-0.70%)
Dec 06, 2004 15.38 15.68 15.11 15.44 12,473,600 -0.36(-2.28%)
Dec 03, 2004 15.78 16.04 15.65 15.80 8,804,800 -0.03(-0.19%)
Dec 02, 2004 15.62 15.99 15.50 15.83 11,720,000 +0.10(+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.