Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.61 21.83 21.55 21.82 3,023,948 +0.47(+2.20%)
Jan 28, 2005 21.57 21.58 21.10 21.35 2,981,525 -0.15(-0.70%)
Jan 27, 2005 21.45 21.69 21.36 21.50 3,102,054 -0.15(-0.69%)
Jan 26, 2005 21.68 21.76 21.57 21.65 2,954,264 -0.03(-0.12%)
Jan 25, 2005 21.77 21.87 21.61 21.68 3,989,406 +0.14(+0.67%)
Jan 24, 2005 21.50 21.84 21.42 21.53 3,799,959 +0.29(+1.38%)
Jan 21, 2005 20.90 21.55 20.82 21.24 6,296,612 +0.54(+2.62%)
Jan 20, 2005 20.57 20.80 20.57 20.70 2,442,437 -0.02(-0.09%)
Jan 19, 2005 20.63 20.84 20.63 20.72 1,606,391 -0.14(-0.69%)
Jan 18, 2005 20.71 20.88 20.33 20.86 3,111,090 +0.17(+0.82%)
Jan 14, 2005 20.65 20.74 20.44 20.69 3,007,561 +0.01(+0.06%)
Jan 13, 2005 20.83 20.91 20.62 20.68 1,718,650 -0.28(-1.34%)
Jan 12, 2005 21.10 21.11 20.90 20.96 2,232,928 -0.15(-0.71%)
Jan 11, 2005 21.09 21.18 20.91 21.11 2,017,445 +0.02(+0.09%)
Jan 10, 2005 21.14 21.21 20.96 21.09 2,215,775 -0.10(-0.46%)
Jan 07, 2005 21.44 21.48 21.18 21.19 2,367,546 -0.22(-1.01%)
Jan 06, 2005 21.51 21.67 21.37 21.40 2,399,095 -0.20(-0.91%)
Jan 05, 2005 21.83 21.85 21.59 21.60 1,597,202 -0.14(-0.66%)
Jan 04, 2005 21.78 21.87 21.53 21.74 2,566,795 -0.09(-0.42%)
Jan 03, 2005 22.13 22.21 21.77 21.83 2,202,910 -0.30(-1.36%)
Dec 31, 2004 22.06 22.25 21.99 22.14 1,278,649 +0.05(+0.24%)
Dec 30, 2004 22.11 22.19 22.04 22.08 1,004,511 -0.08(-0.38%)
Dec 29, 2004 22.26 22.26 22.14 22.17 782,290 -0.03(-0.15%)
Dec 28, 2004 22.23 22.32 22.08 22.20 767,741 +0.13(+0.59%)
Dec 27, 2004 22.16 22.27 22.03 22.07 716,129 -0.09(-0.41%)
Dec 23, 2004 22.27 22.27 22.00 22.16 1,022,123 -0.04(-0.18%)
Dec 22, 2004 22.20 22.36 22.12 22.20 1,521,699 -0.08(-0.38%)
Dec 21, 2004 22.07 22.29 22.00 22.29 2,155,127 +0.40(+1.85%)
Dec 20, 2004 21.97 22.17 21.87 21.88 2,686,099 +0.16(+0.72%)
Dec 17, 2004 21.43 21.72 21.41 21.72 2,629,586 +0.12(+0.54%)
Dec 16, 2004 21.73 21.73 21.46 21.61 1,652,795 -0.08(-0.39%)
Dec 15, 2004 21.83 21.83 21.59 21.69 1,483,871 -0.04(-0.18%)
Dec 14, 2004 21.87 21.88 21.61 21.73 1,755,252 -0.01(-0.03%)
Dec 13, 2004 21.73 21.82 21.55 21.74 1,380,494 +0.20(+0.94%)
Dec 10, 2004 21.84 21.84 21.35 21.53 1,433,025 +0.07(+0.33%)
Dec 09, 2004 21.58 21.61 21.33 21.46 1,394,584 -0.10(-0.45%)
Dec 08, 2004 21.62 21.67 21.46 21.56 1,560,139 +0.10(+0.46%)
Dec 07, 2004 21.97 21.99 21.44 21.46 1,707,163 -0.42(-1.91%)
Dec 06, 2004 21.88 21.96 21.80 21.88 1,219,840 -0.01(-0.06%)
Dec 03, 2004 22.07 22.07 21.68 21.89 2,384,699 -0.18(-0.80%)
Dec 02, 2004 22.13 22.17 21.98 22.07 1,183,237 -0.08(-0.38%)
Dec 01, 2004 21.89 22.16 21.80 22.15 1,567,644 +0.42(+1.92%)
Nov 30, 2004 21.76 21.81 21.53 21.74 1,939,033 +0.01(+0.06%)
Nov 29, 2004 21.69 21.83 21.55 21.72 1,664,128 +0.04(+0.18%)
Nov 26, 2004 21.61 21.82 21.61 21.68 564,970 -0.22(-1.01%)
Nov 24, 2004 21.90 22.02 21.82 21.91 1,237,452 +0.01(+0.06%)
Nov 23, 2004 22.02 22.04 21.70 21.89 1,278,803 -0.08(-0.36%)
Nov 22, 2004 21.81 21.97 21.61 21.97 1,530,734 +0.29(+1.36%)
Nov 19, 2004 21.98 21.98 21.51 21.68 1,602,868 -0.30(-1.37%)
Nov 18, 2004 22.27 22.29 21.91 21.98 1,470,546 -0.22(-1.00%)
Nov 17, 2004 22.25 22.33 22.12 22.20 1,062,248 +0.06(+0.27%)
Nov 16, 2004 22.37 22.40 22.10 22.14 846,919 -0.22(-0.99%)
Nov 15, 2004 22.33 22.42 22.22 22.36 1,222,443 +0.01(+0.03%)
Nov 12, 2004 22.17 22.36 22.01 22.36 1,164,093 +0.27(+1.21%)
Nov 11, 2004 22.05 22.10 21.89 22.09 1,098,392 +0.14(+0.65%)
Nov 10, 2004 22.04 22.05 21.91 21.95 1,076,032 +0.03(+0.15%)
Nov 09, 2004 21.98 22.08 21.88 21.91 1,200,849 -0.03(-0.12%)
Nov 08, 2004 21.68 22.04 21.68 21.94 3,041,560 -0.18(-0.80%)
Nov 05, 2004 22.53 22.53 22.04 22.12 2,742,764 -0.39(-1.71%)
Nov 04, 2004 22.00 22.52 21.89 22.50 2,224,811 +0.50(+2.25%)
Nov 03, 2004 22.10 22.10 21.87 22.00 1,272,064 +0.20(+0.93%)
Nov 02, 2004 21.74 22.06 21.65 21.80 2,246,405 +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.