Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.25 22.49 22.19 22.49 123,573 +0.55(+2.51%)
Jan 28, 2005 21.80 21.94 21.63 21.94 202,718 -0.15(-0.68%)
Jan 27, 2005 22.26 22.26 22.00 22.09 29,863 -0.33(-1.49%)
Jan 26, 2005 22.26 22.43 22.26 22.43 29,716 +0.34(+1.54%)
Jan 25, 2005 22.09 22.32 21.95 22.09 48,987 +0.16(+0.71%)
Jan 24, 2005 21.74 21.96 21.74 21.93 75,026 +0.35(+1.64%)
Jan 21, 2005 21.24 21.75 21.24 21.58 124,749 +0.50(+2.39%)
Jan 20, 2005 21.13 21.36 20.99 21.07 131,664 -0.60(-2.79%)
Jan 19, 2005 21.94 21.95 21.68 21.68 42,220 -0.07(-0.31%)
Jan 18, 2005 21.82 21.87 21.55 21.75 107,832 -0.63(-2.80%)
Jan 14, 2005 22.02 22.37 21.96 22.37 76,203 +0.31(+1.42%)
Jan 13, 2005 21.90 22.09 21.90 22.06 175,650 +0.21(+0.96%)
Jan 12, 2005 21.87 21.87 21.48 21.85 85,765 -0.02(-0.09%)
Jan 11, 2005 21.92 21.92 21.60 21.87 39,867 +0.11(+0.50%)
Jan 10, 2005 22.15 22.15 21.60 21.76 57,520 -0.22(-1.02%)
Jan 07, 2005 21.89 22.11 21.89 21.98 157,555 +0.45(+2.08%)
Jan 06, 2005 21.86 22.00 21.45 21.53 210,368 -0.36(-1.65%)
Jan 05, 2005 22.15 22.30 21.89 21.90 219,636 -0.18(-0.83%)
Jan 04, 2005 23.48 23.48 21.94 22.08 134,900 -1.34(-5.72%)
Jan 03, 2005 23.38 23.55 23.18 23.42 57,373 +0.05(+0.23%)
Dec 31, 2004 23.38 23.38 23.21 23.36 25,597 +0.10(+0.44%)
Dec 30, 2004 23.24 23.27 23.18 23.26 25,303 +0.08(+0.35%)
Dec 29, 2004 22.98 23.23 22.94 23.18 59,727 -0.50(-2.12%)
Dec 28, 2004 23.66 23.72 23.64 23.68 41,926 +0.07(+0.29%)
Dec 27, 2004 23.42 23.65 23.39 23.61 51,635 +0.31(+1.31%)
Dec 23, 2004 23.22 23.32 23.13 23.31 50,164 +0.09(+0.38%)
Dec 22, 2004 23.11 23.33 23.11 23.22 38,837 -0.01(-0.06%)
Dec 21, 2004 22.94 23.34 22.94 23.23 75,614 +0.22(+0.94%)
Dec 20, 2004 22.87 23.08 22.87 23.02 232,582 +0.17(+0.74%)
Dec 17, 2004 22.91 22.91 22.64 22.85 141,961 +0.27(+1.20%)
Dec 16, 2004 22.43 22.69 22.43 22.57 144,021 +1.22(+5.73%)
Dec 15, 2004 21.11 21.35 21.09 21.35 86,795 +0.46(+2.18%)
Dec 14, 2004 20.98 21.07 20.86 20.90 73,261 -0.08(-0.39%)
Dec 13, 2004 20.39 21.00 20.39 20.98 55,755 +0.72(+3.56%)
Dec 10, 2004 19.90 20.26 19.88 20.26 33,835 +0.38(+1.91%)
Dec 09, 2004 20.45 20.45 19.24 19.88 88,854 -0.59(-2.89%)
Dec 08, 2004 20.43 20.47 19.71 20.47 43,691 -0.14(-0.66%)
Dec 07, 2004 21.16 21.19 20.42 20.60 47,516 -0.56(-2.63%)
Dec 06, 2004 21.00 21.17 20.88 21.16 49,429 +0.29(+1.40%)
Dec 03, 2004 20.87 21.04 20.67 20.87 42,956 +0.39(+1.93%)
Dec 02, 2004 20.81 20.81 20.47 20.47 42,073 -0.26(-1.25%)
Dec 01, 2004 20.42 20.81 20.42 20.73 40,896 +0.35(+1.73%)
Nov 30, 2004 20.22 20.41 20.22 20.38 53,401 +0.31(+1.52%)
Nov 29, 2004 20.15 20.53 20.05 20.07 96,798 +0.03(+0.14%)
Nov 26, 2004 19.76 20.05 19.76 20.05 39,867 +0.52(+2.65%)
Nov 24, 2004 19.37 19.66 19.37 19.53 22,949 +0.15(+0.77%)
Nov 23, 2004 19.67 19.67 19.38 19.38 70,318 -0.21(-1.08%)
Nov 22, 2004 19.20 19.61 19.20 19.59 58,697 +0.22(+1.16%)
Nov 19, 2004 19.57 19.57 19.18 19.37 18,977 -0.20(-1.04%)
Nov 18, 2004 19.43 19.57 19.28 19.57 79,145 +0.20(+1.02%)
Nov 17, 2004 19.39 19.52 19.28 19.37 92,826 +0.46(+2.41%)
Nov 16, 2004 19.42 19.42 18.86 18.92 91,797 -0.67(-3.44%)
Nov 15, 2004 19.48 19.60 19.46 19.59 70,318 +0.21(+1.09%)
Nov 12, 2004 19.35 19.41 19.24 19.38 89,884 +0.14(+0.74%)
Nov 11, 2004 19.20 19.24 19.04 19.24 33,394 +0.31(+1.65%)
Nov 10, 2004 18.91 19.12 18.91 18.92 15,152 +0.05(+0.29%)
Nov 09, 2004 18.63 18.87 18.63 18.87 13,387 +0.07(+0.36%)
Nov 08, 2004 18.69 18.86 18.63 18.80 20,007 -0.19(-1.00%)
Nov 05, 2004 19.10 19.14 18.99 18.99 49,870 -0.04(-0.21%)
Nov 04, 2004 18.84 19.03 18.80 19.03 116,953 +0.26(+1.38%)
Nov 03, 2004 18.69 18.86 18.69 18.77 104,007 +0.25(+1.36%)
Nov 02, 2004 18.24 18.61 18.24 18.52 177,709 +0.12(+0.63%)
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.