Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.78 21.92 21.40 21.84 1,042,594 +0.16(+0.72%)
Jan 28, 2005 21.45 21.72 21.43 21.68 661,968 +0.39(+1.81%)
Jan 27, 2005 21.76 21.80 21.23 21.30 1,079,530 -0.47(-2.14%)
Jan 26, 2005 21.83 21.93 21.51 21.76 1,079,530 -0.06(-0.30%)
Jan 25, 2005 22.52 22.58 21.80 21.83 858,961 -0.52(-2.34%)
Jan 24, 2005 22.75 22.83 22.34 22.35 713,836 -0.36(-1.60%)
Jan 21, 2005 22.58 22.84 22.55 22.71 606,695 +0.10(+0.42%)
Jan 20, 2005 22.71 22.94 22.60 22.62 988,369 -0.24(-1.07%)
Jan 19, 2005 22.68 23.23 22.50 22.86 738,460 +0.21(+0.91%)
Jan 18, 2005 22.14 22.66 21.99 22.66 464,976 +0.39(+1.75%)
Jan 14, 2005 22.03 22.32 21.97 22.27 447,424 +0.21(+0.97%)
Jan 13, 2005 21.68 22.49 21.64 22.05 1,194,006 +0.29(+1.35%)
Jan 12, 2005 21.76 21.84 21.19 21.76 928,118 -0.04(-0.18%)
Jan 11, 2005 22.10 22.20 21.80 21.80 953,528 -0.41(-1.84%)
Jan 10, 2005 22.31 22.39 21.91 22.21 980,772 +0.06(+0.29%)
Jan 07, 2005 22.41 22.50 22.14 22.14 726,410 -0.02(-0.07%)
Jan 06, 2005 22.27 22.46 22.06 22.16 1,575,417 -0.06(-0.28%)
Jan 05, 2005 23.34 23.34 22.21 22.22 1,973,594 -1.13(-4.82%)
Jan 04, 2005 23.68 23.93 23.34 23.34 836,433 -0.38(-1.61%)
Jan 03, 2005 24.20 24.23 23.48 23.73 732,435 -0.25(-1.04%)
Dec 31, 2004 23.95 24.15 23.92 23.97 900,613 +0.03(+0.11%)
Dec 30, 2004 23.86 23.96 23.78 23.95 640,488 +0.03(+0.11%)
Dec 29, 2004 23.63 23.94 23.62 23.92 365,693 +0.25(+1.05%)
Dec 28, 2004 23.65 23.74 23.59 23.67 676,114 -0.02(-0.06%)
Dec 27, 2004 23.58 23.81 23.58 23.69 776,182 +0.20(+0.85%)
Dec 23, 2004 23.29 23.67 23.21 23.49 3,545,083 -0.98(-4.01%)
Dec 22, 2004 24.47 24.53 24.42 24.47 701,262 +0.10(+0.39%)
Dec 21, 2004 24.41 24.48 24.24 24.37 704,144 -0.04(-0.16%)
Dec 20, 2004 24.68 24.68 24.31 24.41 484,623 -0.27(-1.10%)
Dec 17, 2004 24.04 24.68 23.81 24.68 807,355 +0.67(+2.80%)
Dec 16, 2004 24.43 24.51 24.01 24.01 597,789 -0.19(-0.79%)
Dec 15, 2004 24.23 24.47 23.98 24.20 599,884 -0.03(-0.13%)
Dec 14, 2004 23.82 24.26 23.79 24.23 785,875 +0.32(+1.33%)
Dec 13, 2004 23.63 23.95 23.55 23.92 787,447 +0.19(+0.80%)
Dec 10, 2004 23.61 23.86 23.56 23.73 901,136 +0.17(+0.73%)
Dec 09, 2004 23.52 23.63 23.35 23.55 414,156 +0.05(+0.21%)
Dec 08, 2004 23.51 23.86 23.43 23.50 1,205,270 -0.01(-0.05%)
Dec 07, 2004 23.86 23.92 23.47 23.52 546,183 -0.34(-1.44%)
Dec 06, 2004 23.65 23.86 23.56 23.86 681,877 +0.21(+0.89%)
Dec 03, 2004 23.50 23.76 23.48 23.65 446,115 +0.30(+1.29%)
Dec 02, 2004 23.74 23.91 23.25 23.35 991,512 -0.35(-1.47%)
Dec 01, 2004 23.27 23.81 23.25 23.69 637,344 +0.51(+2.19%)
Nov 30, 2004 23.08 23.19 22.93 23.19 1,061,979 +0.13(+0.56%)
Nov 29, 2004 23.19 23.23 22.91 23.06 549,850 -0.13(-0.56%)
Nov 26, 2004 23.21 23.33 23.16 23.19 141,981 -0.07(-0.31%)
Nov 24, 2004 22.81 23.37 22.81 23.26 384,554 +0.51(+2.23%)
Nov 23, 2004 22.68 22.84 22.62 22.75 697,333 +0.08(+0.34%)
Nov 22, 2004 22.52 23.00 22.52 22.68 521,559 +0.00(+0.00%)
Nov 19, 2004 22.91 22.93 22.48 22.68 518,677 -0.24(-1.03%)
Nov 18, 2004 22.90 23.10 22.45 22.91 611,672 +0.09(+0.40%)
Nov 17, 2004 23.26 23.57 22.71 22.82 820,191 -0.52(-2.24%)
Nov 16, 2004 23.64 23.78 23.34 23.34 918,426 -0.30(-1.28%)
Nov 15, 2004 23.09 23.71 23.09 23.64 1,001,729 +0.52(+2.25%)
Nov 12, 2004 22.62 23.13 22.54 23.13 955,886 +0.66(+2.92%)
Nov 11, 2004 22.33 22.48 22.29 22.47 355,215 +0.18(+0.79%)
Nov 10, 2004 22.24 22.63 22.03 22.29 472,049 -0.20(-0.90%)
Nov 09, 2004 22.15 22.54 22.08 22.50 881,228 +0.35(+1.59%)
Nov 08, 2004 22.04 22.46 21.80 22.14 1,021,637 +0.10(+0.45%)
Nov 05, 2004 23.44 23.46 21.97 22.05 2,271,703 -1.39(-5.94%)
Nov 04, 2004 22.87 23.50 22.83 23.44 350,500 +0.49(+2.15%)
Nov 03, 2004 23.32 23.32 22.87 22.95 306,491 +0.08(+0.35%)
Nov 02, 2004 22.95 23.08 22.75 22.87 655,158 -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.