Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.