Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.72 23.85 23.64 23.82 19,467,872 +0.24(+1.00%)
Jan 28, 2005 23.45 23.63 23.27 23.59 14,862,059 +0.21(+0.91%)
Jan 27, 2005 23.07 23.54 23.07 23.38 18,399,140 +0.29(+1.28%)
Jan 26, 2005 23.18 23.38 22.89 23.08 23,354,588 -0.17(-0.72%)
Jan 25, 2005 23.25 23.40 23.20 23.25 13,576,043 +0.05(+0.21%)
Jan 24, 2005 23.59 23.61 23.02 23.20 20,049,258 -0.22(-0.94%)
Jan 21, 2005 23.51 23.66 23.29 23.42 16,498,247 -0.13(-0.55%)
Jan 20, 2005 23.78 23.81 23.40 23.55 15,691,808 -0.17(-0.72%)
Jan 19, 2005 23.78 23.84 23.67 23.72 12,824,260 -0.15(-0.63%)
Jan 18, 2005 23.57 23.89 23.40 23.87 22,912,252 +0.23(+0.96%)
Jan 14, 2005 23.38 23.66 23.06 23.65 19,881,274 +0.39(+1.69%)
Jan 13, 2005 23.07 23.32 22.95 23.25 14,022,398 +0.25(+1.09%)
Jan 12, 2005 22.92 23.05 22.79 23.00 13,653,204 +0.01(+0.05%)
Jan 11, 2005 23.22 23.25 22.93 22.99 22,221,822 -0.22(-0.96%)
Jan 10, 2005 23.02 23.55 23.01 23.22 35,190,492 +0.30(+1.30%)
Jan 07, 2005 22.66 22.92 22.54 22.92 25,987,706 +0.33(+1.47%)
Jan 06, 2005 22.75 22.82 22.59 22.59 11,845,816 -0.16(-0.71%)
Jan 05, 2005 22.86 22.95 22.70 22.75 16,670,520 -0.04(-0.18%)
Jan 04, 2005 22.76 22.95 22.66 22.79 18,061,828 +0.16(+0.69%)
Jan 03, 2005 22.94 23.06 22.54 22.63 18,209,988 -0.18(-0.77%)
Dec 31, 2004 22.79 22.97 22.76 22.81 7,848,181 -0.01(-0.05%)
Dec 30, 2004 23.00 23.00 22.82 22.82 5,931,481 -0.18(-0.76%)
Dec 29, 2004 23.03 23.10 22.86 22.99 8,321,864 +0.01(+0.03%)
Dec 28, 2004 22.72 23.04 22.69 22.98 12,827,743 +0.27(+1.20%)
Dec 27, 2004 22.71 22.81 22.55 22.71 8,713,831 +0.01(+0.03%)
Dec 23, 2004 22.60 22.73 22.57 22.70 10,188,730 -0.06(-0.26%)
Dec 22, 2004 22.34 22.78 22.34 22.76 18,326,266 -0.02(-0.08%)
Dec 21, 2004 22.58 22.84 22.53 22.78 18,591,774 +0.29(+1.31%)
Dec 20, 2004 22.53 22.69 22.39 22.49 18,846,834 +0.10(+0.47%)
Dec 17, 2004 22.62 22.67 22.34 22.38 30,852,598 -0.35(-1.54%)
Dec 16, 2004 22.60 22.76 22.54 22.73 21,369,300 +0.04(+0.18%)
Dec 15, 2004 22.60 22.76 22.13 22.69 29,226,860 +0.01(+0.05%)
Dec 14, 2004 22.39 22.69 22.31 22.68 26,386,372 +0.34(+1.54%)
Dec 13, 2004 22.17 22.39 22.10 22.34 18,042,002 +0.27(+1.20%)
Dec 10, 2004 22.21 22.44 21.82 22.07 22,209,766 +0.11(+0.49%)
Dec 09, 2004 21.61 21.97 21.48 21.97 16,057,251 +0.31(+1.41%)
Dec 08, 2004 21.67 21.68 21.46 21.66 11,754,723 +0.11(+0.50%)
Dec 07, 2004 21.65 21.82 21.48 21.55 16,129,857 -0.08(-0.36%)
Dec 06, 2004 21.65 21.87 21.62 21.63 11,611,922 -0.13(-0.60%)
Dec 03, 2004 21.59 21.95 21.57 21.76 13,812,885 +0.11(+0.52%)
Dec 02, 2004 21.55 21.72 21.42 21.65 12,354,060 +0.34(+1.59%)
Dec 01, 2004 21.54 21.63 21.09 21.31 23,609,648 -0.15(-0.70%)
Nov 30, 2004 21.65 21.67 21.36 21.46 14,684,696 -0.15(-0.69%)
Nov 29, 2004 21.72 21.81 21.26 21.61 15,626,703 -0.11(-0.52%)
Nov 26, 2004 21.35 21.72 21.35 21.72 5,987,744 +0.31(+1.45%)
Nov 24, 2004 21.20 21.57 21.19 21.41 13,993,999 +0.06(+0.30%)
Nov 23, 2004 21.50 21.58 21.09 21.35 22,593,964 -0.21(-0.97%)
Nov 22, 2004 21.65 21.71 21.41 21.55 21,016,718 -0.11(-0.52%)
Nov 19, 2004 21.76 21.91 21.33 21.67 26,208,204 -0.24(-1.11%)
Nov 18, 2004 21.76 22.25 21.61 21.91 64,203,552 +0.48(+2.23%)
Nov 17, 2004 20.43 21.46 20.40 21.43 54,086,088 +1.13(+5.57%)
Nov 16, 2004 20.17 20.42 20.14 20.30 13,067,799 +0.03(+0.17%)
Nov 15, 2004 20.36 20.45 20.17 20.27 15,756,644 -0.16(-0.80%)
Nov 12, 2004 20.37 20.48 20.28 20.43 14,640,222 +0.07(+0.35%)
Nov 11, 2004 20.27 20.44 20.16 20.36 14,808,475 +0.20(+1.00%)
Nov 10, 2004 20.20 20.51 20.06 20.16 30,398,742 +0.04(+0.20%)
Nov 09, 2004 20.21 20.44 20.12 20.12 20,204,116 -0.19(-0.96%)
Nov 08, 2004 20.29 20.51 20.21 20.31 30,045,086 +0.13(+0.67%)
Nov 05, 2004 20.34 20.43 19.92 20.18 34,494,436 -0.06(-0.31%)
Nov 04, 2004 18.66 20.47 18.61 20.24 96,019,592 +1.58(+8.46%)
Nov 03, 2004 18.66 18.92 18.35 18.66 34,843,536 +0.53(+2.94%)
Nov 02, 2004 18.18 18.40 18.12 18.13 15,265,279 +0.01(+0.04%)
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.