Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.00 13.00 13.00 13.00 2,258 -0.65(-4.76%)
Apr 28, 2005 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Apr 27, 2005 13.65 13.65 13.65 13.65 200 +0.43(+3.25%)
Apr 26, 2005 13.22 13.22 13.22 13.22 1,000 +0.12(+0.92%)
Apr 25, 2005 13.07 13.10 13.07 13.10 901 -0.18(-1.36%)
Apr 22, 2005 13.28 13.28 13.28 13.28 500 -0.20(-1.48%)
Apr 21, 2005 13.48 13.48 13.48 13.48 0 +0.00(+0.00%)
Apr 20, 2005 13.48 13.48 13.48 13.48 300 -0.07(-0.52%)
Apr 19, 2005 13.40 13.67 13.40 13.55 600 +0.46(+3.51%)
Apr 18, 2005 13.09 13.09 13.09 13.09 300 -0.31(-2.31%)
Apr 15, 2005 13.65 13.65 13.30 13.40 800 -0.26(-1.90%)
Apr 14, 2005 13.66 13.66 13.66 13.66 0 +0.00(+0.00%)
Apr 13, 2005 13.75 13.75 13.66 13.66 540 -0.05(-0.36%)
Apr 12, 2005 13.90 13.90 13.65 13.71 700 -0.67(-4.66%)
Apr 11, 2005 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Apr 08, 2005 14.00 14.38 14.00 14.38 7,278 +0.02(+0.14%)
Apr 07, 2005 13.80 14.50 13.80 14.36 6,265 +0.39(+2.79%)
Apr 06, 2005 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
Apr 05, 2005 13.75 13.97 13.75 13.97 400 +0.13(+0.94%)
Apr 04, 2005 13.74 13.84 13.64 13.84 1,411 +0.01(+0.07%)
Apr 01, 2005 13.83 13.83 13.75 13.83 800 +0.07(+0.51%)
Mar 31, 2005 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 30, 2005 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 29, 2005 13.77 13.86 13.76 13.76 600 -0.32(-2.27%)
Mar 28, 2005 13.75 14.08 13.75 14.08 2,737 -0.11(-0.78%)
Mar 24, 2005 14.19 14.19 14.19 14.19 200 +0.00(+0.00%)
Mar 23, 2005 14.31 14.94 14.03 14.19 6,441 -0.12(-0.84%)
Mar 22, 2005 13.25 14.68 13.25 14.31 5,500 +0.31(+2.21%)
Mar 21, 2005 13.75 14.00 13.75 14.00 5,600 +0.06(+0.43%)
Mar 18, 2005 13.50 13.94 13.50 13.94 4,960 +0.46(+3.41%)
Mar 17, 2005 13.15 13.48 13.04 13.48 2,350 +0.38(+2.90%)
Mar 16, 2005 12.84 13.10 12.80 13.10 7,833 -0.08(-0.61%)
Mar 15, 2005 13.00 13.18 13.00 13.18 33,100 +0.18(+1.38%)
Mar 14, 2005 12.99 13.00 12.84 13.00 15,100 +0.24(+1.88%)
Mar 11, 2005 12.76 12.76 12.76 12.76 0 +0.00(+0.00%)
Mar 10, 2005 12.76 12.76 12.76 12.76 0 +0.00(+0.00%)
Mar 09, 2005 13.00 13.00 12.76 12.76 1,000 -0.24(-1.85%)
Mar 08, 2005 12.99 13.00 12.99 13.00 1,850 +0.19(+1.48%)
Mar 07, 2005 12.98 13.00 12.81 12.81 3,950 +0.11(+0.87%)
Mar 04, 2005 13.05 13.05 12.69 12.70 8,731 -0.10(-0.78%)
Mar 03, 2005 12.60 12.80 12.60 12.80 2,801 +0.09(+0.71%)
Mar 02, 2005 12.97 12.99 12.71 12.71 300 +0.01(+0.08%)
Mar 01, 2005 12.94 13.00 12.60 12.70 16,710 -0.11(-0.86%)
Feb 28, 2005 13.20 13.20 12.70 12.81 16,776 -0.54(-4.08%)
Feb 25, 2005 13.51 13.52 13.35 13.35 13,978 -0.17(-1.22%)
Feb 24, 2005 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
Feb 23, 2005 13.74 13.74 13.28 13.52 1,550 +0.23(+1.73%)
Feb 22, 2005 13.36 13.36 13.29 13.29 1,100 +0.11(+0.83%)
Feb 18, 2005 13.46 13.50 13.15 13.18 6,715 -0.49(-3.58%)
Feb 17, 2005 13.67 13.67 13.51 13.67 1,935 +0.17(+1.26%)
Feb 16, 2005 13.50 13.50 13.50 13.50 300 -0.02(-0.15%)
Feb 15, 2005 13.62 13.62 13.51 13.52 2,600 -0.10(-0.73%)
Feb 14, 2005 13.62 13.62 13.62 13.62 320 +0.07(+0.51%)
Feb 11, 2005 13.55 13.55 13.55 13.55 975 +0.05(+0.37%)
Feb 10, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Feb 09, 2005 13.50 13.50 13.50 13.50 1,000 -0.20(-1.46%)
Feb 08, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Feb 07, 2005 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Feb 04, 2005 13.75 13.75 13.70 13.70 1,600 +0.00(+0.00%)
Feb 03, 2005 13.50 13.70 13.50 13.70 1,585 -0.05(-0.36%)
Feb 02, 2005 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Feb 01, 2005 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jan 31, 2005 13.74 13.75 13.74 13.75 400 +0.23(+1.69%)
Jan 28, 2005 13.46 13.75 13.45 13.52 4,312 +0.02(+0.15%)
Jan 27, 2005 13.50 13.50 13.50 13.50 244 +0.00(+0.00%)
Jan 26, 2005 13.55 13.65 13.15 13.50 4,450 +0.03(+0.23%)
Jan 25, 2005 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jan 24, 2005 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jan 21, 2005 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jan 20, 2005 13.47 13.47 13.47 13.47 500 -0.12(-0.89%)
Jan 19, 2005 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jan 18, 2005 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jan 14, 2005 13.51 13.59 13.51 13.59 5,100 +0.03(+0.22%)
Jan 13, 2005 13.55 13.74 13.55 13.56 2,600 +0.01(+0.07%)
Jan 12, 2005 13.55 13.57 13.55 13.55 1,100 -0.20(-1.45%)
Jan 11, 2005 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jan 10, 2005 13.71 13.75 13.71 13.75 4,650 +0.00(+0.00%)
Jan 07, 2005 13.75 13.80 13.74 13.75 6,215 -0.25(-1.79%)
Jan 06, 2005 13.77 14.00 13.77 14.00 18,400 +0.23(+1.67%)
Jan 05, 2005 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jan 04, 2005 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jan 03, 2005 14.00 14.00 13.75 13.77 902 -0.37(-2.62%)
Dec 31, 2004 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Dec 30, 2004 13.75 14.14 13.75 14.14 3,100 -0.13(-0.91%)
Dec 29, 2004 13.95 14.27 13.75 14.27 1,800 +0.27(+1.93%)
Dec 28, 2004 14.00 14.00 13.95 14.00 1,700 +0.00(+0.00%)
Dec 27, 2004 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Dec 23, 2004 14.00 14.00 14.00 14.00 300 +0.00(+0.00%)
Dec 22, 2004 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 21, 2004 14.25 14.25 14.00 14.00 2,400 -0.16(-1.13%)
Dec 20, 2004 14.16 14.16 14.16 14.16 500 +0.15(+1.07%)
Dec 17, 2004 14.01 14.16 14.01 14.01 2,100 -0.01(-0.08%)
Dec 16, 2004 14.25 14.25 14.02 14.02 1,600 -0.23(-1.61%)
Dec 15, 2004 14.10 14.25 14.10 14.25 600 +0.17(+1.21%)
Dec 14, 2004 14.10 14.10 14.08 14.08 500 -0.07(-0.49%)
Dec 13, 2004 14.16 14.16 14.15 14.15 1,400 -0.10(-0.70%)
Dec 10, 2004 14.00 14.25 14.00 14.25 900 +0.10(+0.71%)
Dec 09, 2004 14.15 14.21 14.15 14.15 1,200 +0.10(+0.71%)
Dec 08, 2004 13.65 14.05 13.65 14.05 3,100 +0.21(+1.52%)
Dec 07, 2004 13.75 13.84 13.70 13.84 3,000 +0.09(+0.65%)
Dec 06, 2004 13.90 14.00 13.57 13.75 12,500 +0.25(+1.85%)
Dec 03, 2004 13.50 13.50 13.48 13.50 900 +0.05(+0.37%)
Dec 02, 2004 13.35 13.45 13.35 13.45 3,700 -0.04(-0.30%)
Dec 01, 2004 13.35 13.49 13.25 13.49 8,200 +0.14(+1.05%)
Nov 30, 2004 13.33 13.35 13.25 13.35 6,200 +0.03(+0.23%)
Nov 29, 2004 13.30 13.32 13.23 13.32 2,900 +0.11(+0.83%)
Nov 26, 2004 13.30 13.30 13.21 13.21 1,500 -0.13(-0.97%)
Nov 24, 2004 13.20 13.34 13.18 13.34 5,300 +0.16(+1.21%)
Nov 23, 2004 13.20 13.20 13.18 13.18 500 +0.00(+0.00%)
Nov 22, 2004 13.12 13.18 13.11 13.18 1,700 +0.08(+0.61%)
Nov 19, 2004 12.91 13.14 12.91 13.10 900 +0.09(+0.69%)
Nov 18, 2004 13.21 13.21 12.90 13.01 4,600 -0.28(-2.11%)
Nov 17, 2004 13.22 13.29 13.21 13.29 3,000 +0.09(+0.68%)
Nov 16, 2004 13.25 13.25 13.20 13.20 1,200 -0.02(-0.15%)
Nov 15, 2004 13.20 13.23 13.20 13.22 3,200 +0.12(+0.92%)
Nov 12, 2004 13.13 13.13 13.10 13.10 800 -0.10(-0.76%)
Nov 11, 2004 13.20 13.25 13.17 13.20 6,100 +0.01(+0.08%)
Nov 10, 2004 13.20 13.20 13.15 13.19 2,200 -0.01(-0.08%)
Nov 09, 2004 13.19 13.22 13.19 13.20 2,600 +0.08(+0.61%)
Nov 08, 2004 13.26 13.26 13.06 13.12 3,000 -0.18(-1.35%)
Nov 05, 2004 13.99 14.00 13.30 13.30 2,700 -0.69(-4.93%)
Nov 04, 2004 14.10 14.10 13.84 13.99 8,900 +0.49(+3.63%)
Nov 03, 2004 14.00 14.00 13.38 13.50 11,900 +0.00(+0.00%)
Nov 02, 2004 13.49 13.53 13.49 13.50 5,200 -0.08(-0.59%)
Nov 01, 2004 13.30 13.58 13.30 13.58 2,900 +0.05(+0.37%)
Oct 29, 2004 13.59 13.59 13.40 13.53 6,200 +0.27(+2.04%)
Oct 28, 2004 13.50 13.69 13.26 13.26 10,700 -0.27(-2.00%)
Oct 27, 2004 13.89 13.89 13.30 13.53 13,800 -0.39(-2.80%)
Oct 26, 2004 14.00 14.00 13.92 13.92 4,400 -0.04(-0.29%)
Oct 25, 2004 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Oct 22, 2004 13.96 13.96 13.96 13.96 100 -0.28(-1.97%)
Oct 21, 2004 14.10 14.25 14.10 14.24 4,800 +0.23(+1.63%)
Oct 20, 2004 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
Oct 19, 2004 13.96 14.12 13.96 14.01 7,700 -0.24(-1.68%)
Oct 18, 2004 14.25 14.25 14.08 14.25 5,100 +0.05(+0.35%)
Oct 15, 2004 14.01 14.20 14.01 14.20 4,000 +0.19(+1.36%)
Oct 14, 2004 14.10 14.10 14.01 14.01 3,100 -0.09(-0.64%)
Oct 13, 2004 14.12 14.12 14.10 14.10 1,400 -0.05(-0.35%)
Oct 12, 2004 14.25 14.25 14.15 14.15 1,800 +0.00(+0.00%)
Oct 11, 2004 14.11 14.20 14.11 14.15 9,300 +0.01(+0.07%)
Oct 08, 2004 14.11 14.14 14.11 14.14 1,100 +0.03(+0.21%)
Oct 07, 2004 14.11 14.11 14.11 14.11 1,500 -0.01(-0.07%)
Oct 06, 2004 14.65 14.65 14.12 14.12 700 +0.01(+0.07%)
Oct 05, 2004 14.11 14.15 14.11 14.11 2,200 +0.00(+0.00%)
Oct 04, 2004 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Oct 01, 2004 14.11 14.11 14.11 14.11 500 -0.01(-0.07%)
Sep 30, 2004 14.15 14.15 14.11 14.12 1,500 +0.00(+0.00%)
Sep 29, 2004 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Sep 28, 2004 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Sep 27, 2004 14.16 14.16 14.12 14.12 2,100 -0.04(-0.28%)
Sep 24, 2004 14.11 14.25 14.11 14.16 2,400 -0.05(-0.35%)
Sep 23, 2004 14.25 14.25 14.21 14.21 1,100 -0.04(-0.28%)
Sep 22, 2004 14.15 14.25 14.15 14.25 3,300 +0.10(+0.71%)
Sep 21, 2004 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Sep 20, 2004 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Sep 17, 2004 14.15 14.15 14.15 14.15 100 +0.02(+0.14%)
Sep 16, 2004 14.17 14.25 14.11 14.13 7,600 -0.17(-1.19%)
Sep 15, 2004 14.25 14.40 14.12 14.30 4,800 +0.06(+0.42%)
Sep 14, 2004 14.14 14.25 14.14 14.24 6,200 -0.01(-0.07%)
Sep 13, 2004 14.20 14.25 14.20 14.25 200 +0.05(+0.35%)
Sep 10, 2004 14.40 14.40 14.12 14.20 2,500 +0.00(+0.00%)
Sep 09, 2004 14.10 14.50 14.10 14.20 2,400 +0.09(+0.64%)
Sep 08, 2004 14.00 14.50 13.87 14.11 14,600 +0.11(+0.79%)
Sep 07, 2004 14.00 14.00 14.00 14.00 5,600 +0.00(+0.00%)
Sep 03, 2004 14.00 14.00 14.00 14.00 4,000 +0.00(+0.00%)
Sep 02, 2004 14.00 14.01 13.96 14.00 9,200 +0.00(+0.00%)
Sep 01, 2004 14.24 14.24 13.85 14.00 20,500 +0.15(+1.08%)
Aug 31, 2004 14.00 14.00 13.85 13.85 1,600 -0.12(-0.86%)
Aug 30, 2004 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
Aug 27, 2004 14.00 14.01 13.92 13.97 5,200 -0.03(-0.21%)
Aug 26, 2004 14.00 14.10 13.85 14.00 6,800 +0.26(+1.89%)
Aug 25, 2004 13.56 13.90 13.56 13.74 5,900 +0.21(+1.55%)
Aug 24, 2004 13.60 13.66 13.53 13.53 3,800 +0.01(+0.07%)
Aug 23, 2004 13.51 13.52 13.51 13.52 2,100 -0.18(-1.31%)
Aug 20, 2004 13.59 13.70 13.59 13.70 1,000 +0.00(+0.00%)
Aug 19, 2004 13.60 13.70 13.60 13.70 1,000 -0.05(-0.36%)
Aug 18, 2004 14.10 14.10 13.52 13.75 17,700 -0.83(-5.69%)
Aug 17, 2004 14.58 14.58 14.58 14.58 200 +0.57(+4.07%)
Aug 16, 2004 14.08 14.08 14.01 14.01 900 +0.00(+0.00%)
Aug 13, 2004 14.08 14.08 14.01 14.01 1,700 -0.01(-0.07%)
Aug 12, 2004 14.50 14.50 14.02 14.02 4,100 +0.02(+0.14%)
Aug 11, 2004 14.70 14.75 13.90 14.00 3,200 -0.95(-6.35%)
Aug 10, 2004 14.93 14.95 14.93 14.95 2,300 +0.26(+1.77%)
Aug 09, 2004 14.20 14.69 14.20 14.69 500 +1.19(+8.81%)
Aug 06, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Aug 05, 2004 13.49 14.20 13.49 13.50 14,000 +0.00(+0.00%)
Aug 04, 2004 13.90 13.94 13.49 13.50 49,400 +0.05(+0.38%)
Aug 03, 2004 13.45 13.45 13.45 13.45 400 +0.45(+3.45%)
Aug 02, 2004 12.75 13.01 12.75 13.00 900 +0.25(+1.96%)
Jul 30, 2004 13.55 13.55 12.51 12.75 5,300 -0.90(-6.59%)
Jul 29, 2004 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jul 28, 2004 13.35 13.65 13.35 13.65 600 +0.00(+0.00%)
Jul 27, 2004 13.90 13.90 13.65 13.65 3,800 -0.35(-2.50%)
Jul 26, 2004 14.23 14.48 14.00 14.00 2,100 -0.15(-1.06%)
Jul 23, 2004 14.15 14.15 14.15 14.15 700 +0.00(+0.00%)
Jul 22, 2004 14.15 14.15 14.15 14.15 200 +0.15(+1.07%)
Jul 21, 2004 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 20, 2004 14.00 14.00 13.00 14.00 7,900 +0.00(+0.00%)
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.