Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 28, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 27, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 26, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 25, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 22, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 21, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 20, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 19, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 18, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 15, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 14, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 13, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 12, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 11, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 08, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 07, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 06, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 05, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 04, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Apr 01, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Mar 31, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Mar 30, 2005 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Mar 29, 2005 17.27 17.27 16.85 16.86 468 -0.34(-2.00%)
Mar 28, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 24, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 23, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 22, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 21, 2005 17.20 17.20 17.20 17.20 200 -0.36(-2.05%)
Mar 18, 2005 17.56 17.56 17.56 17.56 100 -0.14(-0.79%)
Mar 17, 2005 17.70 17.70 17.70 17.70 100 +0.18(+1.03%)
Mar 16, 2005 17.50 17.55 17.21 17.52 1,800 +1.45(+9.02%)
Mar 15, 2005 16.07 16.07 16.07 16.07 100 -0.17(-1.05%)
Mar 14, 2005 17.60 17.60 16.23 16.24 3,277 +0.41(+2.59%)
Mar 11, 2005 15.39 15.89 15.39 15.83 721 -0.76(-4.58%)
Mar 10, 2005 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Mar 09, 2005 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Mar 08, 2005 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Mar 07, 2005 16.59 16.59 16.59 16.59 400 -0.01(-0.06%)
Mar 04, 2005 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Mar 03, 2005 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Mar 02, 2005 16.60 16.60 16.60 16.60 200 +0.29(+1.78%)
Mar 01, 2005 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Feb 28, 2005 15.75 16.31 15.30 16.31 1,150 +0.70(+4.48%)
Feb 25, 2005 15.61 15.61 15.61 15.61 0 +0.00(+0.00%)
Feb 24, 2005 15.61 15.61 15.61 15.61 0 +0.00(+0.00%)
Feb 23, 2005 15.61 15.61 15.61 15.61 0 +0.00(+0.00%)
Feb 22, 2005 15.88 15.88 15.37 15.61 500 +0.15(+0.97%)
Feb 18, 2005 15.67 15.88 15.34 15.46 1,800 +0.21(+1.37%)
Feb 17, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Feb 16, 2005 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Feb 15, 2005 15.25 15.25 15.25 15.25 100 -0.67(-4.18%)
Feb 14, 2005 15.92 15.92 15.92 15.92 0 +0.00(+0.00%)
Feb 11, 2005 15.92 15.92 15.92 15.92 0 +0.00(+0.00%)
Feb 10, 2005 15.92 15.92 15.92 15.92 0 +0.00(+0.00%)
Feb 09, 2005 15.92 15.92 15.92 15.92 100 +0.57(+3.69%)
Feb 08, 2005 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Feb 07, 2005 15.16 15.47 15.16 15.35 400 +0.25(+1.65%)
Feb 04, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 03, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 02, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 01, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 31, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 28, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 27, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 26, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 25, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 24, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 21, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 20, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 19, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 18, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 14, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 13, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 12, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 11, 2005 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 10, 2005 16.10 16.10 15.10 15.10 300 -0.57(-3.63%)
Jan 07, 2005 15.67 15.67 15.67 15.67 100 +0.03(+0.19%)
Jan 06, 2005 15.17 15.64 15.17 15.64 700 +1.57(+11.16%)
Jan 05, 2005 14.07 14.07 14.07 14.07 0 +0.00(+0.00%)
Jan 04, 2005 14.60 15.10 14.06 14.07 1,800 +0.11(+0.79%)
Jan 03, 2005 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 31, 2004 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 30, 2004 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 29, 2004 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 28, 2004 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 27, 2004 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 23, 2004 13.96 13.96 13.96 13.96 0 +0.00(+0.00%)
Dec 22, 2004 13.96 13.96 13.96 13.96 400 +0.00(+0.00%)
Dec 21, 2004 13.96 13.96 13.96 13.96 300 -0.64(-4.38%)
Dec 20, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 17, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 16, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 15, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 14, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 13, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 10, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 09, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 08, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 07, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 06, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 03, 2004 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Dec 02, 2004 14.60 14.60 14.60 14.60 500 +0.01(+0.07%)
Dec 01, 2004 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Nov 30, 2004 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Nov 29, 2004 14.00 14.59 14.00 14.59 500 +0.99(+7.28%)
Nov 26, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 24, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 23, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 22, 2004 13.60 13.60 13.60 13.60 200 +0.00(+0.00%)
Nov 19, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 18, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 17, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 16, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 15, 2004 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Nov 12, 2004 13.60 13.60 13.60 13.60 600 -0.43(-3.06%)
Nov 11, 2004 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Nov 10, 2004 13.51 14.24 13.51 14.03 1,000 +0.53(+3.92%)
Nov 09, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 08, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 05, 2004 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 04, 2004 13.50 13.50 13.50 13.50 100 -0.64(-4.52%)
Nov 03, 2004 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Nov 02, 2004 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Nov 01, 2004 14.14 14.14 14.14 14.14 100 +0.04(+0.28%)
Oct 29, 2004 14.10 14.10 14.10 14.10 200 +0.13(+0.93%)
Oct 28, 2004 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
Oct 27, 2004 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
Oct 26, 2004 13.67 13.99 13.67 13.97 400 +1.40(+11.14%)
Oct 25, 2004 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 22, 2004 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 21, 2004 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 20, 2004 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 19, 2004 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 18, 2004 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 15, 2004 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 14, 2004 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 13, 2004 12.61 12.61 12.21 12.57 4,000 -0.18(-1.41%)
Oct 12, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 11, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 08, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 07, 2004 12.75 12.75 12.75 12.75 300 +0.00(+0.00%)
Oct 06, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 05, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 04, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 01, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 30, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 29, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 28, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 27, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 24, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 23, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 22, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 21, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 20, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 17, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 16, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 15, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 14, 2004 12.75 12.75 12.75 12.75 200 -0.23(-1.76%)
Sep 13, 2004 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Sep 10, 2004 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Sep 09, 2004 12.98 12.98 12.98 12.98 100 +0.48(+3.83%)
Sep 08, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 07, 2004 12.50 12.50 12.50 12.50 400 +0.00(+0.00%)
Sep 03, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 02, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 01, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 31, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 30, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 27, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 26, 2004 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 25, 2004 13.00 13.00 12.50 12.50 6,300 -0.50(-3.85%)
Aug 24, 2004 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 23, 2004 13.00 13.00 13.00 13.00 400 -0.07(-0.54%)
Aug 20, 2004 13.07 13.07 13.07 13.07 300 -0.00(-0.01%)
Aug 19, 2004 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Aug 18, 2004 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Aug 17, 2004 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Aug 16, 2004 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Aug 13, 2004 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Aug 12, 2004 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Aug 11, 2004 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Aug 10, 2004 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Aug 09, 2004 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Aug 06, 2004 13.07 13.07 13.07 13.07 200 -0.23(-1.72%)
Aug 05, 2004 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Aug 04, 2004 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Aug 03, 2004 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Aug 02, 2004 13.30 13.30 13.30 13.30 300 +0.24(+1.84%)
Jul 30, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 29, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 28, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 27, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 26, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 23, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 22, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 21, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 20, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 19, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 16, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 15, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 14, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 13, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 12, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 09, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 08, 2004 13.06 13.06 13.06 13.06 100 +0.00(+0.00%)
Jul 07, 2004 13.06 13.06 13.06 13.06 100 -0.00(-0.01%)
Jul 06, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Jul 02, 2004 13.31 13.31 13.06 13.06 1,200 -0.15(-1.13%)
Jul 01, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Jun 30, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Jun 29, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Jun 28, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Jun 25, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Jun 24, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Jun 23, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Jun 22, 2004 13.21 13.21 13.21 13.21 2,000 -0.46(-3.37%)
Jun 21, 2004 13.67 13.67 13.67 13.67 0 +0.00(+0.00%)
Jun 18, 2004 13.67 13.67 13.67 13.67 0 +0.00(+0.00%)
Jun 17, 2004 13.67 13.67 13.67 13.67 0 +0.00(+0.00%)
Jun 16, 2004 13.67 13.67 13.67 13.67 0 +0.00(+0.00%)
Jun 15, 2004 13.67 13.67 13.67 13.67 0 +0.00(+0.00%)
Jun 14, 2004 13.67 13.67 13.67 13.67 303 +0.00(+0.00%)
Jun 10, 2004 13.21 13.71 13.21 13.67 300 +0.14(+1.03%)
Jun 09, 2004 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jun 08, 2004 13.35 13.72 13.35 13.53 700 -0.22(-1.60%)
Jun 07, 2004 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 04, 2004 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Jun 03, 2004 13.26 13.78 13.23 13.75 600 -0.64(-4.44%)
Jun 02, 2004 14.39 14.39 14.39 14.39 200 +1.18(+8.92%)
Jun 01, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 28, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 27, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 26, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 25, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 24, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 21, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 20, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 19, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 18, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 17, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 14, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 13, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 12, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 11, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 10, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 07, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 06, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 05, 2004 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
May 04, 2004 13.21 13.21 13.21 13.21 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.