Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.70 18.70 17.21 17.35 2,372,991 +1.36(+8.47%)
Jan 28, 2005 15.83 16.67 15.72 15.99 771,784 +0.19(+1.21%)
Jan 27, 2005 14.48 15.89 14.13 15.80 1,054,888 +1.27(+8.70%)
Jan 26, 2005 14.85 14.87 13.95 14.54 671,803 +0.76(+5.55%)
Jan 25, 2005 13.21 13.83 13.21 13.77 402,501 +0.56(+4.26%)
Jan 24, 2005 13.16 13.38 12.96 13.21 412,023 +0.07(+0.51%)
Jan 21, 2005 13.05 13.52 13.01 13.14 270,766 -0.02(-0.13%)
Jan 20, 2005 13.29 13.46 12.53 13.16 640,469 -0.76(-5.49%)
Jan 19, 2005 14.62 14.62 13.92 13.92 476,187 -0.22(-1.55%)
Jan 18, 2005 14.37 14.73 13.92 14.14 436,461 +0.16(+1.13%)
Jan 14, 2005 13.83 14.45 13.50 13.98 451,481 +0.18(+1.30%)
Jan 13, 2005 14.26 14.31 13.38 13.81 376,364 -0.12(-0.89%)
Jan 12, 2005 14.62 14.73 13.30 13.93 807,036 -0.44(-3.05%)
Jan 11, 2005 12.24 14.78 12.09 14.37 2,065,252 +1.84(+14.68%)
Jan 10, 2005 13.14 13.41 12.21 12.53 922,499 -0.61(-4.62%)
Jan 07, 2005 13.78 14.14 13.09 13.14 957,274 -0.78(-5.62%)
Jan 06, 2005 14.78 14.88 13.07 13.92 1,243,252 -0.65(-4.44%)
Jan 05, 2005 15.01 15.24 14.56 14.56 543,886 -0.44(-2.96%)
Jan 04, 2005 15.55 15.75 14.67 15.01 407,964 -0.55(-3.54%)
Jan 03, 2005 15.85 16.31 15.50 15.56 402,148 -0.10(-0.65%)
Dec 31, 2004 15.75 15.94 15.59 15.66 519,093 -0.28(-1.73%)
Dec 30, 2004 16.17 16.44 15.60 15.94 722,356 -0.22(-1.36%)
Dec 29, 2004 16.30 16.52 15.76 16.16 715,776 +0.07(+0.46%)
Dec 28, 2004 15.24 16.41 15.19 16.08 1,206,950 +1.01(+6.72%)
Dec 27, 2004 15.42 15.42 14.94 15.07 324,011 -0.09(-0.59%)
Dec 23, 2004 15.05 15.58 14.90 15.16 418,084 +0.06(+0.41%)
Dec 22, 2004 15.08 15.42 15.07 15.10 396,033 -0.06(-0.41%)
Dec 21, 2004 15.46 15.60 15.07 15.16 262,303 -0.16(-1.06%)
Dec 20, 2004 15.38 16.09 15.26 15.32 343,039 -0.06(-0.37%)
Dec 17, 2004 15.45 15.54 15.07 15.38 371,670 -0.06(-0.40%)
Dec 16, 2004 15.55 15.96 15.26 15.44 538,832 -0.16(-1.01%)
Dec 15, 2004 16.00 16.11 15.46 15.60 432,133 -0.31(-1.98%)
Dec 14, 2004 16.07 16.49 15.75 15.91 571,020 -0.47(-2.85%)
Dec 13, 2004 16.88 17.57 16.03 16.38 1,989,057 +1.18(+7.73%)
Dec 10, 2004 15.18 15.66 15.07 15.21 337,348 -0.04(-0.26%)
Dec 09, 2004 15.35 15.39 14.59 15.24 979,324 -0.30(-1.95%)
Dec 08, 2004 16.52 16.72 15.21 15.55 1,304,046 -1.01(-6.11%)
Dec 07, 2004 17.00 17.24 16.44 16.56 543,456 -0.34(-2.00%)
Dec 06, 2004 17.15 17.17 16.77 16.90 361,533 -0.13(-0.76%)
Dec 03, 2004 17.15 17.50 16.93 17.03 538,477 +0.04(+0.26%)
Dec 02, 2004 16.75 17.58 16.48 16.98 883,472 +0.38(+2.30%)
Dec 01, 2004 16.65 16.99 16.26 16.60 542,745 +0.04(+0.24%)
Nov 30, 2004 16.92 17.04 16.53 16.56 714,531 -0.25(-1.51%)
Nov 29, 2004 17.24 17.56 15.89 16.81 2,248,337 -0.37(-2.16%)
Nov 26, 2004 17.73 17.99 17.04 17.18 551,103 -0.42(-2.40%)
Nov 24, 2004 17.20 17.94 17.15 17.61 1,429,596 +0.23(+1.33%)
Nov 23, 2004 19.38 19.79 17.26 17.38 2,744,313 -3.01(-14.78%)
Nov 22, 2004 20.48 21.48 20.25 20.39 1,437,776 +0.07(+0.36%)
Nov 19, 2004 20.39 21.20 20.16 20.32 1,417,148 -0.02(-0.08%)
Nov 18, 2004 19.88 21.45 19.82 20.33 1,790,240 +0.45(+2.26%)
Nov 17, 2004 19.73 20.88 19.46 19.88 1,670,915 +0.47(+2.43%)
Nov 16, 2004 19.13 19.77 19.12 19.41 454,362 +0.09(+0.47%)
Nov 15, 2004 19.03 19.78 18.89 19.32 711,508 +0.43(+2.29%)
Nov 12, 2004 19.28 19.56 18.78 18.89 553,770 -0.04(-0.24%)
Nov 11, 2004 18.69 19.99 18.53 18.93 997,996 +0.35(+1.88%)
Nov 10, 2004 19.27 19.27 18.29 18.58 374,871 -0.34(-1.81%)
Nov 09, 2004 18.98 19.37 18.66 18.93 474,813 +0.07(+0.39%)
Nov 08, 2004 18.24 19.96 18.03 18.85 1,773,524 +0.78(+4.32%)
Nov 05, 2004 17.89 18.26 17.49 18.07 503,088 +0.42(+2.36%)
Nov 04, 2004 17.54 17.88 17.18 17.66 290,400 +0.08(+0.48%)
Nov 03, 2004 18.14 18.23 17.15 17.57 512,513 +0.17(+0.97%)
Nov 02, 2004 17.24 18.51 16.99 17.40 1,371,800 +0.46(+2.69%)
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.