Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.51 19.88 19.42 19.73 144,960 +0.49(+2.55%)
Jan 28, 2005 19.75 19.75 19.10 19.24 98,300 -0.44(-2.24%)
Jan 27, 2005 19.50 19.73 19.24 19.68 133,770 +0.21(+1.08%)
Jan 26, 2005 18.90 19.47 18.90 19.47 92,434 +0.54(+2.85%)
Jan 25, 2005 19.10 19.25 18.90 18.93 150,529 -0.09(-0.47%)
Jan 24, 2005 19.26 19.45 18.91 19.02 200,460 -0.12(-0.63%)
Jan 21, 2005 18.65 19.32 18.65 19.14 176,562 +0.33(+1.75%)
Jan 20, 2005 19.01 19.13 18.62 18.81 193,724 -0.25(-1.31%)
Jan 19, 2005 19.15 19.40 19.01 19.06 136,598 -0.14(-0.76%)
Jan 18, 2005 19.11 19.28 18.69 19.20 165,784 +0.17(+0.92%)
Jan 14, 2005 18.88 19.30 18.60 19.03 204,388 +0.19(+1.01%)
Jan 13, 2005 19.03 19.13 18.60 18.84 244,065 -0.38(-1.98%)
Jan 12, 2005 18.87 19.29 18.63 19.22 259,115 +0.55(+2.95%)
Jan 11, 2005 18.25 18.82 18.24 18.67 276,260 +0.40(+2.19%)
Jan 10, 2005 18.86 18.86 18.25 18.27 317,089 -0.43(-2.33%)
Jan 07, 2005 18.50 19.29 18.40 18.70 458,511 +0.11(+0.62%)
Jan 06, 2005 18.00 18.97 17.65 18.59 562,403 +1.33(+7.71%)
Jan 05, 2005 17.25 17.92 17.23 17.26 240,645 +0.00(+0.00%)
Jan 04, 2005 17.25 17.41 17.01 17.26 246,646 +0.25(+1.47%)
Jan 03, 2005 17.24 17.41 16.81 17.01 179,980 -0.05(-0.29%)
Dec 31, 2004 17.10 17.36 17.06 17.06 89,000 -0.04(-0.23%)
Dec 30, 2004 16.98 17.24 16.98 17.10 93,100 +0.14(+0.83%)
Dec 29, 2004 16.95 17.13 16.80 16.96 258,400 -0.12(-0.70%)
Dec 28, 2004 16.75 17.29 16.60 17.08 176,200 +0.36(+2.15%)
Dec 27, 2004 16.73 17.10 16.69 16.72 176,000 -0.11(-0.65%)
Dec 23, 2004 16.90 17.00 16.70 16.83 156,500 +0.11(+0.66%)
Dec 22, 2004 16.81 17.08 16.70 16.72 237,500 -0.41(-2.39%)
Dec 21, 2004 17.25 17.30 16.93 17.13 193,800 +0.06(+0.35%)
Dec 20, 2004 17.25 17.25 16.78 17.07 154,600 +0.01(+0.06%)
Dec 17, 2004 17.05 17.24 16.86 17.06 229,100 +0.10(+0.59%)
Dec 16, 2004 16.77 17.10 16.77 16.96 122,600 +0.08(+0.47%)
Dec 15, 2004 17.00 17.01 16.70 16.88 212,900 -0.07(-0.41%)
Dec 14, 2004 16.79 16.96 16.64 16.95 152,100 +0.24(+1.44%)
Dec 13, 2004 16.85 17.15 16.69 16.71 178,900 -0.22(-1.30%)
Dec 10, 2004 16.65 17.11 16.40 16.93 268,800 +0.21(+1.26%)
Dec 09, 2004 17.16 17.30 16.70 16.72 186,200 -0.44(-2.56%)
Dec 08, 2004 16.63 17.18 16.45 17.16 231,100 +0.54(+3.25%)
Dec 07, 2004 16.75 16.94 16.50 16.62 345,800 +0.13(+0.79%)
Dec 06, 2004 16.36 16.73 16.15 16.49 336,200 +0.26(+1.60%)
Dec 03, 2004 15.75 16.30 15.75 16.23 841,200 +0.29(+1.82%)
Dec 02, 2004 16.74 16.74 15.80 15.94 1,293,000 -0.92(-5.46%)
Dec 01, 2004 16.54 17.02 16.54 16.86 108,500 +0.23(+1.38%)
Nov 30, 2004 17.06 17.06 16.63 16.63 460,600 -0.18(-1.07%)
Nov 29, 2004 16.77 17.03 16.30 16.81 262,900 +0.31(+1.88%)
Nov 26, 2004 16.60 16.67 16.50 16.50 38,400 +0.04(+0.24%)
Nov 24, 2004 16.70 16.77 16.31 16.46 227,100 -0.20(-1.20%)
Nov 23, 2004 16.46 16.67 16.35 16.66 158,200 +0.28(+1.71%)
Nov 22, 2004 16.13 16.45 16.08 16.38 210,100 +0.27(+1.68%)
Nov 19, 2004 16.12 16.49 15.98 16.11 347,100 -0.04(-0.25%)
Nov 18, 2004 17.35 17.35 15.97 16.15 902,400 -2.22(-12.08%)
Nov 17, 2004 18.17 18.76 18.17 18.37 88,600 +0.17(+0.93%)
Nov 16, 2004 19.08 19.08 18.20 18.20 88,400 -0.92(-4.81%)
Nov 15, 2004 18.69 19.18 18.62 19.12 127,800 +0.30(+1.59%)
Nov 12, 2004 18.62 18.88 18.43 18.82 69,000 +0.32(+1.73%)
Nov 11, 2004 17.83 18.60 17.83 18.50 92,400 +0.19(+1.04%)
Nov 10, 2004 17.89 18.43 17.87 18.31 167,000 +0.41(+2.29%)
Nov 09, 2004 17.82 18.01 17.75 17.90 116,200 -0.10(-0.56%)
Nov 08, 2004 18.38 18.61 17.73 18.00 211,300 -0.60(-3.23%)
Nov 05, 2004 17.81 18.60 17.81 18.60 183,400 +0.75(+4.20%)
Nov 04, 2004 17.40 17.98 17.26 17.85 199,600 +0.44(+2.53%)
Nov 03, 2004 16.89 17.55 16.78 17.41 242,600 +0.46(+2.71%)
Nov 02, 2004 16.47 17.00 16.47 16.95 103,200 +0.44(+2.67%)
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.