Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.98 19.46 18.84 19.45 2,530,063 +0.57(+3.01%)
Jan 28, 2005 19.02 19.11 18.73 18.88 1,824,576 -0.08(-0.40%)
Jan 27, 2005 18.91 19.11 18.76 18.95 2,349,063 +0.05(+0.24%)
Jan 26, 2005 19.24 19.27 18.70 18.91 6,478,191 -0.94(-4.73%)
Jan 25, 2005 19.79 20.04 19.70 19.85 1,420,034 +0.14(+0.72%)
Jan 24, 2005 19.54 19.87 19.42 19.71 2,694,716 +0.13(+0.67%)
Jan 21, 2005 19.67 19.94 19.42 19.57 2,682,505 -0.03(-0.16%)
Jan 20, 2005 19.82 19.90 19.42 19.60 1,765,096 -0.23(-1.15%)
Jan 19, 2005 20.11 20.24 19.78 19.83 1,569,915 -0.35(-1.71%)
Jan 18, 2005 20.37 20.48 19.93 20.18 1,813,940 -0.19(-0.95%)
Jan 14, 2005 20.03 20.37 19.92 20.37 1,637,470 +0.47(+2.35%)
Jan 13, 2005 20.08 20.13 19.84 19.90 1,186,644 -0.17(-0.86%)
Jan 12, 2005 19.73 20.08 19.69 20.08 2,410,512 +0.43(+2.17%)
Jan 11, 2005 19.81 19.85 19.59 19.65 2,183,819 -0.15(-0.77%)
Jan 10, 2005 19.83 19.99 19.80 19.80 1,948,657 -0.12(-0.59%)
Jan 07, 2005 20.17 20.24 19.90 19.92 1,575,036 -0.29(-1.46%)
Jan 06, 2005 20.44 20.44 20.17 20.21 1,841,908 -0.19(-0.95%)
Jan 05, 2005 20.81 21.05 20.38 20.41 1,553,371 -0.41(-1.95%)
Jan 04, 2005 21.11 21.22 20.76 20.81 1,756,430 -0.10(-0.46%)
Jan 03, 2005 21.29 21.38 20.86 20.91 1,006,431 -0.39(-1.81%)
Dec 31, 2004 21.38 21.45 21.29 21.29 655,264 -0.03(-0.14%)
Dec 30, 2004 21.20 21.33 21.15 21.32 712,183 +0.09(+0.41%)
Dec 29, 2004 21.13 21.29 21.01 21.24 749,407 +0.11(+0.50%)
Dec 28, 2004 20.87 21.16 20.79 21.13 830,355 +0.31(+1.49%)
Dec 27, 2004 20.90 21.12 20.78 20.82 1,027,899 -0.12(-0.58%)
Dec 23, 2004 20.96 21.12 20.92 20.94 716,122 -0.01(-0.05%)
Dec 22, 2004 20.99 21.18 20.90 20.95 1,134,648 -0.04(-0.19%)
Dec 21, 2004 21.09 21.16 20.89 20.99 1,669,968 -0.06(-0.27%)
Dec 20, 2004 21.10 21.30 20.99 21.05 1,008,795 -0.04(-0.19%)
Dec 17, 2004 21.17 21.44 20.95 21.09 1,831,666 -0.23(-1.09%)
Dec 16, 2004 21.35 21.42 21.20 21.32 1,396,005 -0.04(-0.19%)
Dec 15, 2004 21.58 21.61 21.27 21.37 1,332,783 -0.27(-1.24%)
Dec 14, 2004 21.20 21.66 21.14 21.63 1,369,811 +0.44(+2.06%)
Dec 13, 2004 21.07 21.29 20.95 21.20 1,321,951 +0.16(+0.77%)
Dec 10, 2004 21.69 21.69 20.92 21.04 1,388,324 -0.27(-1.26%)
Dec 09, 2004 21.16 21.32 20.79 21.30 1,549,432 +0.12(+0.55%)
Dec 08, 2004 20.98 21.25 20.98 21.19 1,451,152 +0.22(+1.04%)
Dec 07, 2004 21.03 21.23 20.89 20.97 1,559,477 -0.07(-0.31%)
Dec 06, 2004 21.08 21.12 20.82 21.04 1,349,524 -0.05(-0.22%)
Dec 03, 2004 21.08 21.21 20.81 21.08 1,413,534 +0.00(+0.00%)
Dec 02, 2004 21.03 21.26 20.91 21.08 1,725,902 -0.05(-0.24%)
Dec 01, 2004 20.46 21.13 20.21 21.13 2,305,142 +0.59(+2.89%)
Nov 30, 2004 20.51 20.58 20.31 20.54 1,503,148 -0.04(-0.17%)
Nov 29, 2004 20.61 20.74 20.29 20.57 952,072 -0.11(-0.52%)
Nov 26, 2004 20.66 20.77 20.44 20.68 849,066 -0.02(-0.10%)
Nov 24, 2004 20.80 20.85 20.64 20.70 1,968,746 -0.03(-0.15%)
Nov 23, 2004 20.91 20.91 20.55 20.73 1,701,086 -0.15(-0.73%)
Nov 22, 2004 20.69 20.93 20.59 20.88 867,973 +0.22(+1.06%)
Nov 19, 2004 21.00 21.00 20.66 20.66 1,338,101 -0.34(-1.62%)
Nov 18, 2004 20.98 21.24 20.94 21.00 1,070,244 -0.02(-0.07%)
Nov 17, 2004 20.90 21.21 20.87 21.02 1,662,089 +0.12(+0.58%)
Nov 16, 2004 20.92 21.07 20.81 20.90 1,208,112 -0.16(-0.75%)
Nov 15, 2004 21.20 21.20 20.87 21.06 1,671,149 -0.11(-0.50%)
Nov 12, 2004 21.12 21.16 20.94 21.16 1,986,078 +0.02(+0.07%)
Nov 11, 2004 20.73 21.22 20.69 21.15 1,412,943 +0.54(+2.64%)
Nov 10, 2004 20.74 20.77 20.55 20.60 963,299 -0.11(-0.54%)
Nov 09, 2004 20.78 20.81 20.57 20.72 981,221 -0.06(-0.29%)
Nov 08, 2004 20.75 20.84 20.52 20.78 1,729,841 +0.03(+0.15%)
Nov 05, 2004 20.81 20.81 20.61 20.75 1,080,289 +0.18(+0.89%)
Nov 04, 2004 20.24 20.69 20.13 20.56 1,684,936 +0.37(+1.81%)
Nov 03, 2004 20.23 20.30 20.10 20.20 1,907,099 +0.14(+0.71%)
Nov 02, 2004 19.90 20.23 19.82 20.06 1,734,568 +0.16(+0.79%)
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.