Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.79 21.92 21.41 21.85 1,042,177 +0.16(+0.72%)
Jan 28, 2005 21.46 21.73 21.44 21.69 661,704 +0.39(+1.81%)
Jan 27, 2005 21.77 21.81 21.24 21.31 1,079,099 -0.47(-2.14%)
Jan 26, 2005 21.84 21.94 21.52 21.77 1,079,099 -0.06(-0.30%)
Jan 25, 2005 22.53 22.59 21.81 21.84 858,618 -0.52(-2.34%)
Jan 24, 2005 22.76 22.84 22.35 22.36 713,551 -0.36(-1.60%)
Jan 21, 2005 22.59 22.84 22.55 22.72 606,453 +0.10(+0.42%)
Jan 20, 2005 22.72 22.95 22.61 22.63 987,974 -0.24(-1.07%)
Jan 19, 2005 22.68 23.24 22.51 22.87 738,165 +0.21(+0.91%)
Jan 18, 2005 22.15 22.67 22.00 22.67 464,790 +0.39(+1.75%)
Jan 14, 2005 22.04 22.33 21.98 22.28 447,246 +0.21(+0.97%)
Jan 13, 2005 21.69 22.50 21.65 22.06 1,193,529 +0.29(+1.35%)
Jan 12, 2005 21.77 21.84 21.20 21.77 927,747 -0.04(-0.18%)
Jan 11, 2005 22.11 22.21 21.81 21.81 953,147 -0.41(-1.84%)
Jan 10, 2005 22.32 22.40 21.92 22.21 980,380 +0.06(+0.29%)
Jan 07, 2005 22.42 22.50 22.15 22.15 726,120 -0.02(-0.07%)
Jan 06, 2005 22.28 22.47 22.07 22.16 1,574,788 -0.06(-0.27%)
Jan 05, 2005 23.35 23.35 22.21 22.23 1,972,806 -1.13(-4.82%)
Jan 04, 2005 23.69 23.94 23.35 23.35 836,099 -0.38(-1.61%)
Jan 03, 2005 24.21 24.23 23.49 23.73 732,143 -0.25(-1.04%)
Dec 31, 2004 23.96 24.15 23.93 23.98 900,253 +0.03(+0.11%)
Dec 30, 2004 23.87 23.97 23.79 23.96 640,232 +0.03(+0.11%)
Dec 29, 2004 23.64 23.95 23.63 23.93 365,547 +0.25(+1.05%)
Dec 28, 2004 23.66 23.75 23.60 23.68 675,844 -0.02(-0.06%)
Dec 27, 2004 23.59 23.82 23.59 23.70 775,872 +0.20(+0.85%)
Dec 23, 2004 23.30 23.68 23.22 23.50 3,543,666 -0.98(-4.01%)
Dec 22, 2004 24.48 24.54 24.43 24.48 700,982 +0.10(+0.39%)
Dec 21, 2004 24.42 24.49 24.25 24.38 703,862 -0.04(-0.16%)
Dec 20, 2004 24.69 24.69 24.32 24.42 484,429 -0.27(-1.10%)
Dec 17, 2004 24.05 24.69 23.82 24.69 807,033 +0.67(+2.80%)
Dec 16, 2004 24.44 24.52 24.02 24.02 597,550 -0.19(-0.79%)
Dec 15, 2004 24.24 24.48 23.99 24.21 599,645 -0.03(-0.13%)
Dec 14, 2004 23.83 24.27 23.80 24.24 785,561 +0.32(+1.32%)
Dec 13, 2004 23.64 23.96 23.56 23.93 787,132 +0.19(+0.80%)
Dec 10, 2004 23.62 23.87 23.57 23.73 900,776 +0.17(+0.73%)
Dec 09, 2004 23.52 23.64 23.36 23.56 413,990 +0.05(+0.21%)
Dec 08, 2004 23.52 23.87 23.44 23.51 1,204,789 -0.01(-0.05%)
Dec 07, 2004 23.87 23.93 23.48 23.52 545,965 -0.34(-1.44%)
Dec 06, 2004 23.66 23.87 23.57 23.87 681,605 +0.21(+0.89%)
Dec 03, 2004 23.51 23.77 23.49 23.66 445,936 +0.30(+1.29%)
Dec 02, 2004 23.75 23.92 23.26 23.36 991,116 -0.35(-1.47%)
Dec 01, 2004 23.28 23.82 23.26 23.70 637,090 +0.51(+2.19%)
Nov 30, 2004 23.09 23.20 22.94 23.20 1,061,555 +0.13(+0.56%)
Nov 29, 2004 23.20 23.24 22.92 23.07 549,631 -0.13(-0.56%)
Nov 26, 2004 23.22 23.34 23.17 23.20 141,924 -0.07(-0.31%)
Nov 24, 2004 22.82 23.38 22.82 23.27 384,401 +0.51(+2.23%)
Nov 23, 2004 22.68 22.84 22.63 22.76 697,054 +0.08(+0.34%)
Nov 22, 2004 22.53 23.01 22.53 22.68 521,350 +0.00(+0.00%)
Nov 19, 2004 22.92 22.94 22.49 22.68 518,470 -0.24(-1.03%)
Nov 18, 2004 22.91 23.10 22.46 22.92 611,428 +0.09(+0.40%)
Nov 17, 2004 23.27 23.58 22.72 22.83 819,864 -0.52(-2.24%)
Nov 16, 2004 23.65 23.79 23.35 23.35 918,059 -0.30(-1.28%)
Nov 15, 2004 23.10 23.72 23.10 23.65 1,001,328 +0.52(+2.24%)
Nov 12, 2004 22.63 23.14 22.55 23.14 955,504 +0.66(+2.92%)
Nov 11, 2004 22.34 22.49 22.29 22.48 355,073 +0.18(+0.79%)
Nov 10, 2004 22.25 22.64 22.04 22.30 471,860 -0.20(-0.90%)
Nov 09, 2004 22.16 22.55 22.09 22.50 880,876 +0.35(+1.59%)
Nov 08, 2004 22.05 22.47 21.81 22.15 1,021,229 +0.10(+0.45%)
Nov 05, 2004 23.45 23.47 21.97 22.05 2,270,795 -1.39(-5.94%)
Nov 04, 2004 22.88 23.51 22.84 23.45 350,360 +0.49(+2.15%)
Nov 03, 2004 23.33 23.33 22.88 22.96 306,368 +0.08(+0.35%)
Nov 02, 2004 22.96 23.09 22.76 22.88 654,896 -0.08(-0.33%)
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.