Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.57 23.69 23.41 23.50 190,276 -0.07(-0.29%)
Jan 28, 2005 23.58 23.68 23.33 23.57 455,537 -0.03(-0.12%)
Jan 27, 2005 23.44 23.73 23.41 23.60 516,791 +0.16(+0.68%)
Jan 26, 2005 22.96 23.51 22.96 23.44 528,584 +0.52(+2.28%)
Jan 25, 2005 23.02 23.28 22.91 22.92 317,714 -0.13(-0.57%)
Jan 24, 2005 23.00 23.22 22.87 23.05 413,292 +0.05(+0.22%)
Jan 21, 2005 23.07 23.26 22.98 23.00 204,005 -0.07(-0.32%)
Jan 20, 2005 23.24 23.24 22.84 23.07 296,767 -0.19(-0.81%)
Jan 19, 2005 23.09 23.39 23.09 23.26 366,471 +0.14(+0.59%)
Jan 18, 2005 23.21 23.21 22.97 23.12 309,089 -0.12(-0.51%)
Jan 14, 2005 22.69 23.43 22.69 23.24 845,947 +0.56(+2.48%)
Jan 13, 2005 22.29 22.78 22.26 22.68 595,472 +0.36(+1.60%)
Jan 12, 2005 21.96 22.33 21.95 22.32 404,139 +0.35(+1.58%)
Jan 11, 2005 21.80 22.04 21.66 21.97 397,978 +0.15(+0.68%)
Jan 10, 2005 21.50 21.86 21.50 21.83 497,605 +0.32(+1.51%)
Jan 07, 2005 21.16 21.92 21.16 21.50 648,805 +0.39(+1.86%)
Jan 06, 2005 20.87 21.15 20.85 21.11 277,757 +0.24(+1.14%)
Jan 05, 2005 20.45 21.09 20.37 20.87 826,232 +0.51(+2.48%)
Jan 04, 2005 20.67 20.74 20.25 20.37 545,306 -0.33(-1.59%)
Jan 03, 2005 20.88 21.07 20.68 20.70 320,882 -0.18(-0.87%)
Dec 31, 2004 20.85 20.99 20.84 20.88 198,725 -0.06(-0.27%)
Dec 30, 2004 20.74 21.01 20.74 20.94 276,877 +0.15(+0.71%)
Dec 29, 2004 20.74 20.81 20.71 20.79 98,922 +0.02(+0.11%)
Dec 28, 2004 20.62 20.85 20.62 20.76 220,551 +0.10(+0.50%)
Dec 27, 2004 20.67 20.75 20.54 20.66 184,643 -0.01(-0.03%)
Dec 23, 2004 20.67 20.73 20.59 20.67 202,949 -0.01(-0.03%)
Dec 22, 2004 20.68 20.70 20.64 20.67 440,047 -0.01(-0.06%)
Dec 21, 2004 20.46 20.69 20.40 20.69 328,803 +0.22(+1.05%)
Dec 20, 2004 20.65 20.68 20.42 20.47 164,753 -0.15(-0.74%)
Dec 17, 2004 20.17 20.62 20.03 20.62 270,541 +0.45(+2.25%)
Dec 16, 2004 20.11 20.23 20.01 20.17 141,519 +0.07(+0.34%)
Dec 15, 2004 20.04 20.24 20.00 20.10 305,744 +0.05(+0.25%)
Dec 14, 2004 19.94 20.11 19.92 20.05 166,865 +0.08(+0.40%)
Dec 13, 2004 19.91 20.08 19.91 19.97 192,740 +0.05(+0.26%)
Dec 10, 2004 20.00 20.06 19.87 19.92 225,480 -0.08(-0.40%)
Dec 09, 2004 20.04 20.09 19.86 20.00 231,112 -0.03(-0.17%)
Dec 08, 2004 20.08 20.17 19.91 20.03 110,539 -0.02(-0.09%)
Dec 07, 2004 20.28 20.34 20.03 20.05 137,294 -0.24(-1.20%)
Dec 06, 2004 20.25 20.37 20.17 20.29 116,348 +0.10(+0.48%)
Dec 03, 2004 20.38 20.44 20.15 20.20 153,840 -0.14(-0.70%)
Dec 02, 2004 20.55 20.60 20.30 20.34 209,990 -0.26(-1.24%)
Dec 01, 2004 20.73 20.82 20.49 20.59 274,237 -0.09(-0.41%)
Nov 30, 2004 20.57 20.82 20.57 20.68 426,493 +0.11(+0.55%)
Nov 29, 2004 20.65 20.77 20.48 20.57 207,526 -0.13(-0.63%)
Nov 26, 2004 20.54 20.70 20.54 20.70 85,897 +0.16(+0.77%)
Nov 24, 2004 20.48 20.56 20.41 20.54 172,498 +0.06(+0.28%)
Nov 23, 2004 20.37 20.55 20.33 20.48 217,207 +0.09(+0.45%)
Nov 22, 2004 20.23 20.45 20.17 20.39 304,688 +0.16(+0.79%)
Nov 19, 2004 20.20 20.28 19.88 20.23 436,527 -0.02(-0.11%)
Nov 18, 2004 20.16 20.43 20.14 20.25 226,008 +0.03(+0.17%)
Nov 17, 2004 20.53 20.74 20.19 20.22 348,341 -0.32(-1.58%)
Nov 16, 2004 20.76 20.83 20.53 20.54 259,979 -0.25(-1.20%)
Nov 15, 2004 21.23 21.23 20.65 20.79 610,609 -0.41(-1.96%)
Nov 12, 2004 19.95 21.28 19.95 21.21 889,423 +1.23(+6.14%)
Nov 11, 2004 19.94 20.14 19.88 19.98 274,589 -0.01(-0.03%)
Nov 10, 2004 19.63 20.00 19.60 19.99 467,154 +0.30(+1.50%)
Nov 09, 2004 19.55 19.69 19.44 19.69 348,693 +0.14(+0.70%)
Nov 08, 2004 19.49 19.56 19.35 19.55 150,672 +0.12(+0.61%)
Nov 05, 2004 19.57 19.59 19.29 19.44 258,219 -0.08(-0.41%)
Nov 04, 2004 19.40 19.54 19.37 19.51 222,487 +0.06(+0.32%)
Nov 03, 2004 19.22 19.55 19.20 19.45 227,416 +0.38(+1.97%)
Nov 02, 2004 19.45 19.46 18.90 19.08 438,463 -0.37(-1.90%)
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.