Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.71 22.72 21.92 22.31 256,200 -0.39(-1.72%)
Jan 28, 2005 23.07 23.20 22.51 22.70 359,100 -0.94(-3.98%)
Jan 27, 2005 23.78 23.87 23.60 23.64 53,600 -0.14(-0.59%)
Jan 26, 2005 23.54 23.83 23.15 23.78 76,000 +0.29(+1.23%)
Jan 25, 2005 23.61 24.03 23.25 23.49 65,600 -0.06(-0.25%)
Jan 24, 2005 23.85 24.08 23.50 23.55 95,800 -0.30(-1.26%)
Jan 21, 2005 24.25 24.25 23.59 23.85 123,400 -0.30(-1.24%)
Jan 20, 2005 24.50 24.54 24.10 24.15 179,500 -0.51(-2.07%)
Jan 19, 2005 24.77 24.85 24.58 24.66 200,200 -0.01(-0.04%)
Jan 18, 2005 24.10 24.69 24.08 24.67 132,100 +0.57(+2.37%)
Jan 14, 2005 24.33 24.50 23.92 24.10 319,800 -0.11(-0.45%)
Jan 13, 2005 24.89 24.89 24.13 24.21 215,700 -0.68(-2.73%)
Jan 12, 2005 24.98 24.98 24.29 24.89 119,900 -0.09(-0.36%)
Jan 11, 2005 24.66 25.00 24.44 24.98 164,000 +0.31(+1.26%)
Jan 10, 2005 24.46 24.86 24.43 24.67 101,500 +0.17(+0.69%)
Jan 07, 2005 24.63 24.78 24.24 24.50 96,600 -0.12(-0.49%)
Jan 06, 2005 24.40 24.86 24.31 24.62 267,400 +0.09(+0.37%)
Jan 05, 2005 24.98 25.29 24.53 24.53 122,900 -0.55(-2.19%)
Jan 04, 2005 26.26 26.40 25.00 25.08 167,400 -1.14(-4.35%)
Jan 03, 2005 27.08 27.12 26.10 26.22 96,400 -0.88(-3.25%)
Dec 31, 2004 27.05 27.12 26.83 27.10 52,800 +0.03(+0.11%)
Dec 30, 2004 27.15 27.17 26.78 27.07 65,300 +0.01(+0.04%)
Dec 29, 2004 26.99 27.09 26.65 27.06 51,300 +0.04(+0.15%)
Dec 28, 2004 26.66 27.03 26.60 27.02 36,200 +0.37(+1.39%)
Dec 27, 2004 26.85 26.85 26.09 26.65 81,000 -0.11(-0.41%)
Dec 23, 2004 26.68 26.77 26.32 26.76 62,000 +0.00(+0.00%)
Dec 22, 2004 25.82 26.89 25.69 26.76 124,200 +0.89(+3.44%)
Dec 21, 2004 25.61 25.91 25.32 25.87 118,300 +0.51(+2.01%)
Dec 20, 2004 25.30 25.50 25.14 25.36 52,900 +0.06(+0.24%)
Dec 17, 2004 25.21 25.39 25.00 25.30 393,500 -0.03(-0.12%)
Dec 16, 2004 25.68 25.75 25.28 25.33 146,800 -0.38(-1.48%)
Dec 15, 2004 25.06 25.77 24.96 25.71 191,900 +0.58(+2.31%)
Dec 14, 2004 25.18 25.55 24.76 25.13 185,300 +0.20(+0.80%)
Dec 13, 2004 24.50 24.93 24.48 24.93 118,000 +0.44(+1.80%)
Dec 10, 2004 24.30 24.50 24.20 24.49 51,900 +0.09(+0.37%)
Dec 09, 2004 24.33 24.44 23.91 24.40 93,000 +0.08(+0.33%)
Dec 08, 2004 24.40 24.45 24.21 24.32 122,900 -0.04(-0.16%)
Dec 07, 2004 24.94 24.99 24.35 24.36 87,100 -0.59(-2.36%)
Dec 06, 2004 24.72 25.20 24.53 24.95 117,200 +0.18(+0.73%)
Dec 03, 2004 25.20 25.27 24.65 24.77 126,500 -0.32(-1.28%)
Dec 02, 2004 25.40 25.55 24.99 25.09 161,800 -0.20(-0.79%)
Dec 01, 2004 24.72 25.29 24.72 25.29 177,900 +0.49(+1.98%)
Nov 30, 2004 24.60 25.06 24.40 24.80 132,200 +0.25(+1.02%)
Nov 29, 2004 24.21 24.92 23.80 24.55 114,200 +0.44(+1.82%)
Nov 26, 2004 23.95 24.35 23.95 24.11 20,700 +0.11(+0.46%)
Nov 24, 2004 23.75 24.13 23.75 24.00 73,500 +0.32(+1.35%)
Nov 23, 2004 23.44 23.75 23.23 23.68 92,100 +0.19(+0.81%)
Nov 22, 2004 23.00 23.60 23.00 23.49 77,300 +0.38(+1.64%)
Nov 19, 2004 23.23 23.28 22.85 23.11 82,300 -0.12(-0.52%)
Nov 18, 2004 23.45 23.58 23.13 23.23 100,800 -0.17(-0.73%)
Nov 17, 2004 23.95 24.34 23.01 23.40 247,700 -0.42(-1.76%)
Nov 16, 2004 23.90 24.01 23.75 23.82 132,900 -0.18(-0.75%)
Nov 15, 2004 24.23 24.25 23.75 24.00 120,500 -0.10(-0.41%)
Nov 12, 2004 24.43 24.43 24.06 24.10 128,700 -0.36(-1.47%)
Nov 11, 2004 24.00 24.49 23.87 24.46 95,100 +0.49(+2.04%)
Nov 10, 2004 23.90 24.39 23.73 23.97 98,700 +0.14(+0.59%)
Nov 09, 2004 23.25 23.85 23.25 23.83 155,400 +0.66(+2.85%)
Nov 08, 2004 23.30 23.39 23.11 23.17 160,000 -0.24(-1.03%)
Nov 05, 2004 23.40 23.88 23.04 23.41 204,200 +0.06(+0.26%)
Nov 04, 2004 22.30 23.53 22.28 23.35 225,300 +1.10(+4.94%)
Nov 03, 2004 22.64 22.90 22.25 22.25 396,600 -0.34(-1.51%)
Nov 02, 2004 22.27 22.83 22.27 22.59 321,600 +0.29(+1.30%)
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.