Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 27, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 26, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 25, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 24, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 23, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 20, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 19, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 17, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 16, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 13, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 12, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 11, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 10, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 09, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 06, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 05, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 04, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 03, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 02, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Apr 29, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Apr 28, 2005 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Apr 27, 2005 15.24 15.24 15.24 15.24 0 -0.76(-4.76%)
Apr 26, 2005 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 25, 2005 15.50 16.00 15.40 16.00 8,622 +0.05(+0.31%)
Apr 22, 2005 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Apr 21, 2005 15.50 15.95 15.50 15.95 1,378 +0.45(+2.90%)
Apr 20, 2005 15.00 15.50 15.00 15.50 2,400 +0.95(+6.53%)
Apr 19, 2005 14.55 14.55 14.55 14.55 600 -0.55(-3.64%)
Apr 18, 2005 15.10 15.10 15.09 15.10 1,600 -0.10(-0.66%)
Apr 15, 2005 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Apr 14, 2005 15.25 15.25 15.20 15.20 650 -0.05(-0.33%)
Apr 13, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 12, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 11, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 08, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 07, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 06, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 05, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Apr 04, 2005 15.25 15.25 15.25 15.25 1,000 +0.00(+0.00%)
Apr 01, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 31, 2005 15.25 15.25 15.25 15.25 250 -0.08(-0.52%)
Mar 30, 2005 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Mar 29, 2005 15.33 15.33 15.33 15.33 1,500 +0.10(+0.66%)
Mar 28, 2005 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Mar 24, 2005 15.23 15.23 15.23 15.23 1,500 -0.10(-0.65%)
Mar 23, 2005 15.23 15.33 15.23 15.33 2,950 -0.17(-1.10%)
Mar 22, 2005 15.60 15.60 15.50 15.50 790 +0.00(+0.00%)
Mar 21, 2005 15.50 15.50 15.50 15.50 750 +0.27(+1.77%)
Mar 18, 2005 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Mar 17, 2005 15.23 15.23 15.23 15.23 600 +0.00(+0.00%)
Mar 16, 2005 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Mar 15, 2005 15.23 15.23 15.23 15.23 612 +0.03(+0.20%)
Mar 14, 2005 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Mar 11, 2005 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Mar 10, 2005 15.20 15.20 15.20 15.20 600 -0.80(-5.00%)
Mar 09, 2005 15.50 16.00 15.50 16.00 700 +0.75(+4.92%)
Mar 08, 2005 15.25 15.25 15.25 15.25 200 +0.09(+0.59%)
Mar 07, 2005 15.16 15.16 15.16 15.16 480 +0.16(+1.07%)
Mar 04, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 03, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 02, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 01, 2005 15.00 15.00 15.00 15.00 100 -0.30(-1.96%)
Feb 28, 2005 15.05 15.30 15.00 15.30 8,750 +0.05(+0.33%)
Feb 25, 2005 15.05 15.25 15.05 15.25 3,800 -0.25(-1.61%)
Feb 24, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 23, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 22, 2005 16.00 16.00 15.17 15.50 700 +0.30(+1.97%)
Feb 18, 2005 15.20 15.20 15.20 15.20 100 -0.30(-1.94%)
Feb 17, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 16, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 15, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 14, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 11, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 10, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Feb 09, 2005 15.17 16.00 15.17 15.50 550 +0.50(+3.33%)
Feb 08, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 07, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 04, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 03, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 02, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 01, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 31, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 28, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 27, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 26, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 25, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 24, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 21, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 20, 2005 15.00 15.00 15.00 15.00 200 -0.06(-0.40%)
Jan 19, 2005 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Jan 18, 2005 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Jan 14, 2005 15.06 15.06 15.00 15.06 2,200 +0.00(+0.00%)
Jan 13, 2005 15.00 15.06 15.00 15.06 2,166 +0.01(+0.07%)
Jan 12, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jan 11, 2005 15.00 15.06 15.00 15.05 2,000 +0.00(+0.00%)
Jan 10, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jan 07, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jan 06, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jan 05, 2005 15.05 15.05 15.05 15.05 200 -0.20(-1.31%)
Jan 04, 2005 15.25 16.00 15.25 15.25 1,100 +0.00(+0.00%)
Jan 03, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 31, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 30, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 29, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 28, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 27, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 23, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 22, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 21, 2004 15.25 15.25 15.25 15.25 200 +0.00(+0.00%)
Dec 20, 2004 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 17, 2004 15.05 15.25 15.05 15.25 1,100 +0.19(+1.26%)
Dec 16, 2004 15.06 15.06 15.06 15.06 200 +0.11(+0.74%)
Dec 15, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 14, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 13, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 10, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 09, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 08, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 07, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 06, 2004 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Dec 03, 2004 14.96 14.96 14.95 14.95 500 -0.05(-0.33%)
Dec 02, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 01, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 30, 2004 15.00 15.00 15.00 15.00 400 +0.00(+0.00%)
Nov 29, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 26, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 24, 2004 15.00 15.00 15.00 15.00 400 +0.00(+0.00%)
Nov 23, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 22, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 19, 2004 15.00 15.00 15.00 15.00 200 +0.00(+0.00%)
Nov 18, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 17, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 16, 2004 15.25 15.50 15.00 15.00 2,000 -1.00(-6.25%)
Nov 15, 2004 16.00 16.00 16.00 16.00 200 +1.00(+6.67%)
Nov 12, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 11, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 10, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 09, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 08, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 05, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 04, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 03, 2004 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 02, 2004 15.00 15.00 15.00 15.00 1,400 -1.20(-7.41%)
Nov 01, 2004 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Oct 29, 2004 16.50 16.50 16.20 16.20 400 +0.20(+1.25%)
Oct 28, 2004 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 27, 2004 14.35 16.00 14.35 16.00 3,200 +1.65(+11.50%)
Oct 26, 2004 14.35 14.35 14.35 14.35 200 +0.00(+0.00%)
Oct 25, 2004 14.35 14.35 14.35 14.35 200 +0.00(+0.00%)
Oct 22, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 21, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 20, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 19, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 18, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 15, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 14, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 13, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 12, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 11, 2004 14.35 14.35 14.35 14.35 4,000 +0.14(+0.99%)
Oct 08, 2004 14.15 14.21 14.15 14.21 200 -0.09(-0.63%)
Oct 07, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 06, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 05, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 04, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 01, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 30, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 29, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 28, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 27, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 24, 2004 14.20 14.30 14.20 14.30 6,300 +0.10(+0.70%)
Sep 23, 2004 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Sep 22, 2004 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Sep 21, 2004 14.20 14.20 14.20 14.20 200 -0.10(-0.70%)
Sep 20, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 17, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 16, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 15, 2004 14.30 14.30 14.30 14.30 200 +0.00(+0.00%)
Sep 14, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 13, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 10, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 09, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 08, 2004 14.30 14.30 14.30 14.30 600 +0.00(+0.00%)
Sep 07, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 03, 2004 14.30 14.30 14.30 14.30 100 +0.00(+0.00%)
Sep 02, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Sep 01, 2004 14.32 14.32 14.30 14.30 1,800 -0.05(-0.35%)
Aug 31, 2004 14.30 14.35 14.30 14.35 2,700 +0.13(+0.91%)
Aug 30, 2004 14.22 14.22 14.22 14.22 100 -0.08(-0.56%)
Aug 27, 2004 14.30 14.30 14.30 14.30 700 +0.10(+0.70%)
Aug 26, 2004 14.20 14.20 14.20 14.20 100 +0.00(+0.00%)
Aug 25, 2004 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Aug 24, 2004 14.20 14.20 14.20 14.20 500 +0.00(+0.00%)
Aug 23, 2004 14.25 14.25 14.20 14.20 4,400 +0.00(+0.00%)
Aug 20, 2004 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Aug 19, 2004 14.20 14.20 14.20 14.20 800 -0.10(-0.70%)
Aug 18, 2004 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Aug 17, 2004 14.30 14.30 14.25 14.30 3,500 +0.10(+0.70%)
Aug 16, 2004 14.20 14.20 14.20 14.20 2,000 +0.00(+0.00%)
Aug 13, 2004 14.20 14.20 14.20 14.20 800 +0.00(+0.00%)
Aug 12, 2004 14.20 14.20 14.20 14.20 1,400 -0.10(-0.70%)
Aug 11, 2004 14.25 14.30 14.20 14.30 4,200 -0.05(-0.35%)
Aug 10, 2004 14.25 14.35 14.25 14.35 12,400 +0.10(+0.70%)
Aug 09, 2004 14.25 14.25 14.25 14.25 3,900 -0.10(-0.70%)
Aug 06, 2004 14.25 14.35 14.25 14.35 9,000 +0.10(+0.70%)
Aug 05, 2004 14.20 14.25 14.20 14.25 6,500 +0.05(+0.35%)
Aug 04, 2004 14.26 14.26 14.20 14.20 6,200 -0.20(-1.39%)
Aug 03, 2004 14.25 14.40 14.25 14.40 1,600 +0.00(+0.00%)
Aug 02, 2004 14.25 14.40 14.25 14.40 11,600 +0.00(+0.00%)
Jul 30, 2004 14.35 14.40 14.25 14.40 12,900 -0.05(-0.35%)
Jul 29, 2004 14.30 14.45 14.30 14.45 11,100 +0.20(+1.40%)
Jul 28, 2004 14.25 14.25 14.25 14.25 100 -0.15(-1.04%)
Jul 27, 2004 14.40 14.40 14.40 14.40 500 +0.15(+1.05%)
Jul 26, 2004 14.20 14.25 14.20 14.25 7,400 -0.15(-1.04%)
Jul 23, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 22, 2004 14.40 14.40 14.40 14.40 0 +0.00(+0.00%)
Jul 21, 2004 14.40 14.40 14.40 14.40 700 +0.15(+1.05%)
Jul 20, 2004 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Jul 19, 2004 14.50 14.50 14.15 14.25 10,600 -0.02(-0.14%)
Jul 16, 2004 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Jul 15, 2004 14.27 14.27 14.27 14.27 200 -0.05(-0.35%)
Jul 14, 2004 14.00 14.32 14.00 14.32 19,500 +0.32(+2.29%)
Jul 13, 2004 14.00 14.00 14.00 14.00 300 +0.15(+1.08%)
Jul 12, 2004 13.75 14.00 13.75 13.85 3,500 -0.25(-1.77%)
Jul 09, 2004 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jul 08, 2004 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jul 07, 2004 13.75 14.10 13.75 14.10 2,100 +0.33(+2.40%)
Jul 06, 2004 13.75 13.77 13.75 13.77 1,000 +0.00(+0.00%)
Jul 02, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jul 01, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jun 30, 2004 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jun 29, 2004 13.77 13.77 13.77 13.77 600 -0.23(-1.64%)
Jun 28, 2004 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jun 25, 2004 13.75 14.50 13.75 14.00 1,200 +0.20(+1.45%)
Jun 24, 2004 13.80 13.80 13.80 13.80 700 +0.30(+2.22%)
Jun 23, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 22, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 21, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 18, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 17, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 16, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 15, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 14, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 10, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 09, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 08, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 07, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 04, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 03, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 02, 2004 13.50 13.50 13.50 13.50 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.