Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.01 21.01 20.92 20.92 5,300 -0.09(-0.43%)
Jan 28, 2005 21.14 21.14 20.89 21.01 2,800 +0.00(+0.00%)
Jan 27, 2005 20.94 21.01 20.90 21.01 3,300 +0.06(+0.29%)
Jan 26, 2005 20.80 20.95 20.63 20.95 16,100 +0.15(+0.72%)
Jan 25, 2005 20.80 20.95 20.75 20.80 4,400 +0.00(+0.00%)
Jan 24, 2005 21.00 21.01 20.80 20.80 11,500 -0.10(-0.48%)
Jan 21, 2005 21.30 21.30 20.80 20.90 14,700 -0.55(-2.56%)
Jan 20, 2005 21.46 21.52 21.41 21.45 6,200 -0.10(-0.46%)
Jan 19, 2005 21.51 21.69 21.41 21.55 6,600 +0.05(+0.23%)
Jan 18, 2005 21.63 21.63 21.40 21.50 14,100 -0.03(-0.14%)
Jan 14, 2005 21.15 21.70 21.15 21.53 16,000 +0.45(+2.13%)
Jan 13, 2005 21.15 21.30 21.03 21.08 3,000 -0.02(-0.09%)
Jan 12, 2005 20.90 21.45 20.90 21.10 7,700 +0.30(+1.44%)
Jan 11, 2005 20.85 20.90 20.75 20.80 4,700 -0.05(-0.24%)
Jan 10, 2005 20.66 20.85 20.62 20.85 3,000 +0.09(+0.43%)
Jan 07, 2005 20.76 20.80 20.76 20.76 3,500 +0.06(+0.29%)
Jan 06, 2005 20.80 20.80 20.70 20.70 1,300 +0.00(+0.00%)
Jan 05, 2005 20.75 20.85 20.50 20.70 6,200 -0.30(-1.43%)
Jan 04, 2005 20.90 21.00 20.82 21.00 5,600 +0.00(+0.00%)
Jan 03, 2005 21.00 21.25 20.80 21.00 8,800 -0.11(-0.52%)
Dec 31, 2004 21.23 21.34 21.11 21.11 3,100 -0.13(-0.61%)
Dec 30, 2004 21.35 21.47 21.23 21.24 8,900 -0.02(-0.09%)
Dec 29, 2004 21.30 21.45 21.20 21.26 7,600 -0.23(-1.07%)
Dec 28, 2004 21.42 21.49 21.34 21.49 6,500 +0.27(+1.27%)
Dec 27, 2004 20.70 21.22 20.70 21.22 7,200 +0.79(+3.87%)
Dec 23, 2004 20.50 20.50 20.41 20.43 2,400 -0.03(-0.15%)
Dec 22, 2004 20.39 20.50 20.39 20.46 6,800 +0.08(+0.39%)
Dec 21, 2004 20.45 20.45 20.35 20.38 500 -0.02(-0.10%)
Dec 20, 2004 20.50 20.50 20.40 20.40 700 -0.12(-0.58%)
Dec 17, 2004 20.38 20.52 20.38 20.52 1,700 +0.21(+1.03%)
Dec 16, 2004 20.13 20.46 20.13 20.31 2,900 +0.18(+0.89%)
Dec 15, 2004 20.99 20.99 20.00 20.13 14,600 -0.82(-3.91%)
Dec 14, 2004 20.49 20.99 20.45 20.95 5,000 +0.46(+2.24%)
Dec 13, 2004 20.25 20.49 20.24 20.49 11,700 +0.24(+1.19%)
Dec 10, 2004 20.30 20.31 20.25 20.25 2,600 -0.05(-0.25%)
Dec 09, 2004 20.26 20.30 20.26 20.30 900 -0.01(-0.05%)
Dec 08, 2004 20.25 20.32 20.25 20.31 1,100 +0.05(+0.25%)
Dec 07, 2004 20.30 20.35 20.26 20.26 2,900 -0.04(-0.20%)
Dec 06, 2004 20.10 20.30 19.89 20.30 6,800 -0.02(-0.10%)
Dec 03, 2004 20.45 20.46 20.32 20.32 4,500 -0.07(-0.34%)
Dec 02, 2004 20.32 20.46 20.30 20.39 5,900 -0.07(-0.34%)
Dec 01, 2004 20.25 20.46 20.05 20.46 1,500 +0.26(+1.29%)
Nov 30, 2004 20.05 20.20 19.93 20.20 5,900 +0.25(+1.25%)
Nov 29, 2004 20.00 20.10 19.94 19.95 8,900 +0.15(+0.76%)
Nov 26, 2004 19.53 19.80 19.53 19.80 1,400 +0.33(+1.69%)
Nov 24, 2004 19.01 19.60 19.00 19.47 13,000 +0.52(+2.74%)
Nov 23, 2004 18.92 18.95 18.92 18.95 1,100 +0.04(+0.21%)
Nov 22, 2004 18.87 18.92 18.77 18.91 12,500 +0.04(+0.21%)
Nov 19, 2004 18.91 18.91 18.87 18.87 1,600 -0.04(-0.21%)
Nov 18, 2004 18.90 18.95 18.86 18.91 4,400 +0.01(+0.05%)
Nov 17, 2004 18.94 18.95 18.89 18.90 7,500 +0.03(+0.16%)
Nov 16, 2004 18.90 18.95 18.86 18.87 6,200 -0.02(-0.11%)
Nov 15, 2004 18.82 18.90 18.82 18.89 3,100 +0.14(+0.75%)
Nov 12, 2004 18.52 18.75 18.52 18.75 2,600 +0.16(+0.86%)
Nov 11, 2004 18.35 18.59 18.35 18.59 1,700 +0.24(+1.31%)
Nov 10, 2004 18.12 18.40 18.12 18.35 5,000 +0.10(+0.55%)
Nov 09, 2004 18.80 18.89 18.25 18.25 7,500 -0.35(-1.88%)
Nov 08, 2004 18.70 18.80 18.60 18.60 4,100 -0.34(-1.80%)
Nov 05, 2004 18.85 19.00 18.85 18.94 8,600 +0.09(+0.48%)
Nov 04, 2004 18.85 18.93 18.73 18.85 6,300 +0.16(+0.86%)
Nov 03, 2004 18.55 18.80 18.55 18.69 6,000 +0.19(+1.03%)
Nov 02, 2004 18.58 18.58 18.41 18.50 1,800 +0.00(+0.00%)
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.