Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 17.96 18.25 17.75 17.91 892,766 +0.00(+0.00%)
Jan 28, 2005 18.09 18.25 17.65 17.91 1,237,071 -0.05(-0.28%)
Jan 27, 2005 17.85 18.21 17.55 17.96 999,443 +0.16(+0.90%)
Jan 26, 2005 17.38 17.90 17.10 17.80 2,618,381 +0.76(+4.46%)
Jan 25, 2005 16.90 17.30 16.00 17.04 6,157,411 +1.28(+8.12%)
Jan 24, 2005 16.20 16.20 15.75 15.76 1,647,893 -0.32(-1.99%)
Jan 21, 2005 16.60 16.60 15.95 16.08 2,122,773 -0.37(-2.25%)
Jan 20, 2005 17.00 17.14 16.36 16.45 2,264,663 -0.57(-3.35%)
Jan 19, 2005 17.75 17.76 16.94 17.02 2,543,730 -0.67(-3.79%)
Jan 18, 2005 17.37 17.87 17.03 17.69 2,677,655 +0.60(+3.51%)
Jan 14, 2005 17.33 17.58 17.00 17.09 1,197,587 -0.23(-1.33%)
Jan 13, 2005 17.28 17.62 17.11 17.32 1,047,685 +0.13(+0.76%)
Jan 12, 2005 17.10 17.36 16.89 17.19 854,652 +0.07(+0.41%)
Jan 11, 2005 17.51 17.51 16.87 17.12 1,469,952 -0.44(-2.51%)
Jan 10, 2005 17.63 18.46 17.25 17.56 1,176,852 +0.15(+0.86%)
Jan 07, 2005 18.03 18.15 17.24 17.41 2,346,371 -0.63(-3.49%)
Jan 06, 2005 17.97 18.21 17.85 18.04 854,050 +0.26(+1.46%)
Jan 05, 2005 18.11 18.32 17.70 17.78 1,045,425 -0.40(-2.20%)
Jan 04, 2005 18.82 19.02 17.96 18.18 874,016 -0.74(-3.91%)
Jan 03, 2005 19.19 19.37 18.58 18.92 1,053,126 -0.22(-1.15%)
Dec 31, 2004 18.90 19.30 18.90 19.14 806,200 +0.24(+1.27%)
Dec 30, 2004 18.85 19.13 18.73 18.90 715,200 +0.03(+0.16%)
Dec 29, 2004 18.80 18.98 18.70 18.87 788,600 +0.17(+0.91%)
Dec 28, 2004 18.81 18.99 18.52 18.70 906,400 -0.17(-0.90%)
Dec 27, 2004 19.06 19.11 18.64 18.87 643,400 -0.04(-0.21%)
Dec 23, 2004 18.95 19.15 18.76 18.91 534,200 +0.05(+0.27%)
Dec 22, 2004 18.56 19.15 18.47 18.86 1,233,300 +0.30(+1.62%)
Dec 21, 2004 18.49 18.86 18.31 18.56 1,349,900 +0.24(+1.31%)
Dec 20, 2004 18.53 18.58 18.14 18.32 1,377,800 +0.03(+0.16%)
Dec 17, 2004 18.66 18.91 18.20 18.29 2,146,500 -0.42(-2.24%)
Dec 16, 2004 18.98 19.77 18.60 18.71 3,217,500 +0.21(+1.14%)
Dec 15, 2004 18.41 18.70 18.30 18.50 2,486,500 +0.27(+1.48%)
Dec 14, 2004 18.79 18.85 18.06 18.23 9,089,000 -3.58(-16.41%)
Dec 13, 2004 21.88 22.09 21.70 21.81 538,400 -0.06(-0.27%)
Dec 10, 2004 21.77 21.99 21.44 21.87 714,100 -0.05(-0.23%)
Dec 09, 2004 21.64 22.26 21.20 21.92 1,319,300 -0.04(-0.18%)
Dec 08, 2004 22.73 22.73 21.93 21.96 853,700 -0.55(-2.44%)
Dec 07, 2004 23.36 23.49 22.51 22.51 602,100 -0.96(-4.09%)
Dec 06, 2004 23.81 23.96 23.05 23.47 587,100 -0.40(-1.68%)
Dec 03, 2004 24.15 24.39 23.82 23.87 794,900 -0.10(-0.42%)
Dec 02, 2004 23.60 24.35 23.58 23.97 657,200 +0.32(+1.35%)
Dec 01, 2004 22.50 23.85 22.50 23.65 1,054,500 +1.24(+5.53%)
Nov 30, 2004 22.40 22.95 22.40 22.41 825,800 -0.11(-0.49%)
Nov 29, 2004 22.81 23.05 22.28 22.52 1,096,900 -0.15(-0.66%)
Nov 26, 2004 22.99 22.99 22.67 22.67 39,800 -0.25(-1.09%)
Nov 24, 2004 22.76 22.98 22.70 22.92 318,900 +0.35(+1.55%)
Nov 23, 2004 22.68 22.79 22.35 22.57 327,000 -0.17(-0.75%)
Nov 22, 2004 22.48 22.85 22.21 22.74 609,200 +0.12(+0.53%)
Nov 19, 2004 23.29 23.53 22.52 22.62 510,900 -0.73(-3.13%)
Nov 18, 2004 23.50 23.69 23.23 23.35 316,700 -0.27(-1.14%)
Nov 17, 2004 23.44 23.90 23.29 23.62 614,800 +0.31(+1.33%)
Nov 16, 2004 23.36 23.50 23.05 23.31 701,900 -0.14(-0.60%)
Nov 15, 2004 22.47 23.80 22.47 23.45 1,335,200 +0.90(+4.00%)
Nov 12, 2004 22.03 22.78 21.87 22.55 1,660,400 +1.08(+5.03%)
Nov 11, 2004 21.24 21.50 21.05 21.47 1,031,500 +0.62(+2.97%)
Nov 10, 2004 20.85 21.01 20.59 20.85 1,228,300 +0.00(+0.00%)
Nov 09, 2004 21.60 21.60 20.81 20.85 1,083,400 -0.53(-2.48%)
Nov 08, 2004 21.50 21.90 21.26 21.38 633,100 -0.25(-1.16%)
Nov 05, 2004 21.79 21.95 21.41 21.63 914,400 +0.08(+0.37%)
Nov 04, 2004 21.75 21.75 20.80 21.55 1,568,500 -0.30(-1.37%)
Nov 03, 2004 22.19 22.55 21.67 21.85 715,200 +0.12(+0.55%)
Nov 02, 2004 21.40 22.23 21.40 21.73 792,000 +0.27(+1.26%)
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.