Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 27, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 26, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 25, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 24, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 23, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 20, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 19, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 17, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 16, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 13, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 12, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 11, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 10, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 09, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 06, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 05, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 04, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 03, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
May 02, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Apr 29, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Apr 28, 2005 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Apr 27, 2005 14.63 14.63 14.63 14.63 0 -0.73(-4.76%)
Apr 26, 2005 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Apr 25, 2005 14.88 15.36 14.78 15.36 8,982 +0.05(+0.31%)
Apr 22, 2005 15.31 15.31 15.31 15.31 0 +0.00(+0.00%)
Apr 21, 2005 14.88 15.31 14.88 15.31 1,435 +0.43(+2.90%)
Apr 20, 2005 14.40 14.88 14.40 14.88 2,500 +0.91(+6.53%)
Apr 19, 2005 13.97 13.97 13.97 13.97 625 -0.53(-3.64%)
Apr 18, 2005 14.49 14.49 14.48 14.49 1,666 -0.10(-0.66%)
Apr 15, 2005 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Apr 14, 2005 14.64 14.64 14.59 14.59 677 -0.05(-0.33%)
Apr 13, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 12, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 11, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 08, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 07, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 06, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 05, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Apr 04, 2005 14.64 14.64 14.64 14.64 1,041 +0.00(+0.00%)
Apr 01, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Mar 31, 2005 14.64 14.64 14.64 14.64 260 -0.08(-0.52%)
Mar 30, 2005 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Mar 29, 2005 14.72 14.72 14.72 14.72 1,562 +0.10(+0.66%)
Mar 28, 2005 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Mar 24, 2005 14.62 14.62 14.62 14.62 1,562 -0.10(-0.65%)
Mar 23, 2005 14.62 14.72 14.62 14.72 3,073 -0.16(-1.10%)
Mar 22, 2005 14.97 14.97 14.88 14.88 823 +0.00(+0.00%)
Mar 21, 2005 14.88 14.88 14.88 14.88 781 +0.26(+1.77%)
Mar 18, 2005 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Mar 17, 2005 14.62 14.62 14.62 14.62 625 +0.00(+0.00%)
Mar 16, 2005 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Mar 15, 2005 14.62 14.62 14.62 14.62 637 +0.03(+0.20%)
Mar 14, 2005 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Mar 11, 2005 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Mar 10, 2005 14.59 14.59 14.59 14.59 625 -0.77(-5.00%)
Mar 09, 2005 14.88 15.36 14.88 15.36 729 +0.72(+4.92%)
Mar 08, 2005 14.64 14.64 14.64 14.64 208 +0.09(+0.59%)
Mar 07, 2005 14.55 14.55 14.55 14.55 500 +0.15(+1.07%)
Mar 04, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 03, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 02, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 01, 2005 14.40 14.40 14.40 14.40 104 -0.29(-1.96%)
Feb 28, 2005 14.45 14.69 14.40 14.69 9,115 +0.05(+0.33%)
Feb 25, 2005 14.45 14.64 14.45 14.64 3,958 -0.24(-1.61%)
Feb 24, 2005 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Feb 23, 2005 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Feb 22, 2005 15.36 15.36 14.56 14.88 729 +0.29(+1.97%)
Feb 18, 2005 14.59 14.59 14.59 14.59 104 -0.29(-1.94%)
Feb 17, 2005 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Feb 16, 2005 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Feb 15, 2005 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Feb 14, 2005 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Feb 11, 2005 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Feb 10, 2005 14.88 14.88 14.88 14.88 0 +0.00(+0.00%)
Feb 09, 2005 14.56 15.36 14.56 14.88 572 +0.48(+3.33%)
Feb 08, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Feb 07, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Feb 04, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Feb 03, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Feb 02, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Feb 01, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 31, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 28, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 27, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 26, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 25, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 24, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 21, 2005 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jan 20, 2005 14.40 14.40 14.40 14.40 208 -0.06(-0.40%)
Jan 19, 2005 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jan 18, 2005 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Jan 14, 2005 14.46 14.46 14.40 14.46 2,291 +0.00(+0.00%)
Jan 13, 2005 14.40 14.46 14.40 14.46 2,256 +0.01(+0.07%)
Jan 12, 2005 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 11, 2005 14.40 14.46 14.40 14.45 2,083 +0.00(+0.00%)
Jan 10, 2005 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 07, 2005 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 06, 2005 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 05, 2005 14.45 14.45 14.45 14.45 208 -0.19(-1.31%)
Jan 04, 2005 14.64 15.36 14.64 14.64 1,145 +0.00(+0.00%)
Jan 03, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Dec 31, 2004 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Dec 30, 2004 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Dec 29, 2004 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Dec 28, 2004 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Dec 27, 2004 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Dec 23, 2004 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Dec 22, 2004 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Dec 21, 2004 14.64 14.64 14.64 14.64 208 +0.00(+0.00%)
Dec 20, 2004 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Dec 17, 2004 14.45 14.64 14.45 14.64 1,145 +0.18(+1.26%)
Dec 16, 2004 14.46 14.46 14.46 14.46 208 +0.11(+0.74%)
Dec 15, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 14, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 13, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 10, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 09, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 08, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 07, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 06, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Dec 03, 2004 14.36 14.36 14.35 14.35 520 -0.05(-0.33%)
Dec 02, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Dec 01, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 30, 2004 14.40 14.40 14.40 14.40 416 +0.00(+0.00%)
Nov 29, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 26, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 24, 2004 14.40 14.40 14.40 14.40 416 +0.00(+0.00%)
Nov 23, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 22, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 19, 2004 14.40 14.40 14.40 14.40 208 +0.00(+0.00%)
Nov 18, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 17, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 16, 2004 14.64 14.88 14.40 14.40 2,083 -0.96(-6.25%)
Nov 15, 2004 15.36 15.36 15.36 15.36 208 +0.96(+6.67%)
Nov 12, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 11, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 10, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 09, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 08, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 05, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 04, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 03, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Nov 02, 2004 14.40 14.40 14.40 14.40 1,458 -1.15(-7.41%)
Nov 01, 2004 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Oct 29, 2004 15.84 15.84 15.55 15.55 416 +0.19(+1.25%)
Oct 28, 2004 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Oct 27, 2004 13.77 15.36 13.77 15.36 3,333 +1.58(+11.50%)
Oct 26, 2004 13.77 13.77 13.77 13.77 208 +0.00(+0.00%)
Oct 25, 2004 13.77 13.77 13.77 13.77 208 +0.00(+0.00%)
Oct 22, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Oct 21, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Oct 20, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Oct 19, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Oct 18, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Oct 15, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Oct 14, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Oct 13, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Oct 12, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Oct 11, 2004 13.77 13.77 13.77 13.77 4,167 +0.13(+0.99%)
Oct 08, 2004 13.58 13.64 13.58 13.64 208 -0.09(-0.63%)
Oct 07, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Oct 06, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Oct 05, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Oct 04, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Oct 01, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 30, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 29, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 28, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 27, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 24, 2004 13.63 13.73 13.63 13.73 6,563 +0.10(+0.70%)
Sep 23, 2004 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Sep 22, 2004 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Sep 21, 2004 13.63 13.63 13.63 13.63 208 -0.10(-0.70%)
Sep 20, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 17, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 16, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 15, 2004 13.73 13.73 13.73 13.73 208 +0.00(+0.00%)
Sep 14, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 13, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 10, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 09, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 08, 2004 13.73 13.73 13.73 13.73 625 +0.00(+0.00%)
Sep 07, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 03, 2004 13.73 13.73 13.73 13.73 104 +0.00(+0.00%)
Sep 02, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Sep 01, 2004 13.75 13.75 13.73 13.73 1,875 -0.05(-0.35%)
Aug 31, 2004 13.73 13.77 13.73 13.77 2,812 +0.12(+0.91%)
Aug 30, 2004 13.65 13.65 13.65 13.65 104 -0.08(-0.56%)
Aug 27, 2004 13.73 13.73 13.73 13.73 729 +0.10(+0.70%)
Aug 26, 2004 13.63 13.63 13.63 13.63 104 +0.00(+0.00%)
Aug 25, 2004 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Aug 24, 2004 13.63 13.63 13.63 13.63 520 +0.00(+0.00%)
Aug 23, 2004 13.68 13.68 13.63 13.63 4,583 +0.00(+0.00%)
Aug 20, 2004 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Aug 19, 2004 13.63 13.63 13.63 13.63 833 -0.10(-0.70%)
Aug 18, 2004 13.73 13.73 13.73 13.73 0 +0.00(+0.00%)
Aug 17, 2004 13.73 13.73 13.68 13.73 3,646 +0.10(+0.70%)
Aug 16, 2004 13.63 13.63 13.63 13.63 2,083 +0.00(+0.00%)
Aug 13, 2004 13.63 13.63 13.63 13.63 833 +0.00(+0.00%)
Aug 12, 2004 13.63 13.63 13.63 13.63 1,458 -0.10(-0.70%)
Aug 11, 2004 13.68 13.73 13.63 13.73 4,375 -0.05(-0.35%)
Aug 10, 2004 13.68 13.77 13.68 13.77 12,918 +0.10(+0.70%)
Aug 09, 2004 13.68 13.68 13.68 13.68 4,062 -0.10(-0.70%)
Aug 06, 2004 13.68 13.77 13.68 13.77 9,376 +0.10(+0.70%)
Aug 05, 2004 13.63 13.68 13.63 13.68 6,771 +0.05(+0.35%)
Aug 04, 2004 13.69 13.69 13.63 13.63 6,459 -0.19(-1.39%)
Aug 03, 2004 13.68 13.82 13.68 13.82 1,666 +0.00(+0.00%)
Aug 02, 2004 13.68 13.82 13.68 13.82 12,084 +0.00(+0.00%)
Jul 30, 2004 13.77 13.82 13.68 13.82 13,439 -0.05(-0.35%)
Jul 29, 2004 13.73 13.87 13.73 13.87 11,563 +0.19(+1.40%)
Jul 28, 2004 13.68 13.68 13.68 13.68 104 -0.14(-1.04%)
Jul 27, 2004 13.82 13.82 13.82 13.82 520 +0.14(+1.05%)
Jul 26, 2004 13.63 13.68 13.63 13.68 7,709 -0.14(-1.04%)
Jul 23, 2004 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Jul 22, 2004 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Jul 21, 2004 13.82 13.82 13.82 13.82 729 +0.14(+1.05%)
Jul 20, 2004 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Jul 19, 2004 13.92 13.92 13.58 13.68 11,042 -0.02(-0.14%)
Jul 16, 2004 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Jul 15, 2004 13.70 13.70 13.70 13.70 208 -0.05(-0.35%)
Jul 14, 2004 13.44 13.75 13.44 13.75 20,314 +0.31(+2.29%)
Jul 13, 2004 13.44 13.44 13.44 13.44 312 +0.14(+1.08%)
Jul 12, 2004 13.20 13.44 13.20 13.29 3,646 -0.24(-1.77%)
Jul 09, 2004 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jul 08, 2004 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jul 07, 2004 13.20 13.53 13.20 13.53 2,187 +0.32(+2.40%)
Jul 06, 2004 13.20 13.22 13.20 13.22 1,041 +0.00(+0.00%)
Jul 02, 2004 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jul 01, 2004 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jun 30, 2004 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jun 29, 2004 13.22 13.22 13.22 13.22 625 -0.22(-1.64%)
Jun 28, 2004 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Jun 25, 2004 13.20 13.92 13.20 13.44 1,250 +0.19(+1.45%)
Jun 24, 2004 13.25 13.25 13.25 13.25 729 +0.29(+2.22%)
Jun 23, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 22, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 21, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 18, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 17, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 16, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 15, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 14, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 10, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 09, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 08, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 07, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 04, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 03, 2004 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Jun 02, 2004 12.96 12.96 12.96 12.96 0 +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.