Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.71 20.30 19.56 20.30 483,008 +0.73(+3.73%)
Jan 28, 2005 19.70 19.85 19.19 19.57 170,320 -0.08(-0.41%)
Jan 27, 2005 19.52 19.88 19.45 19.65 201,667 +0.23(+1.18%)
Jan 26, 2005 19.46 19.47 19.22 19.42 207,915 +0.08(+0.41%)
Jan 25, 2005 18.90 19.47 18.90 19.34 171,303 +0.38(+2.00%)
Jan 24, 2005 19.43 19.43 18.92 18.96 288,764 -0.32(-1.66%)
Jan 21, 2005 19.72 19.84 19.15 19.28 229,419 -0.22(-1.13%)
Jan 20, 2005 19.61 19.85 19.50 19.50 222,531 -0.18(-0.91%)
Jan 19, 2005 20.12 20.12 19.62 19.68 398,512 -0.31(-1.55%)
Jan 18, 2005 20.21 20.21 19.85 19.99 318,431 -0.03(-0.15%)
Jan 14, 2005 19.70 20.25 19.70 20.02 371,998 +0.35(+1.78%)
Jan 13, 2005 19.70 20.06 19.38 19.67 324,697 +0.08(+0.41%)
Jan 12, 2005 19.34 19.64 18.82 19.59 570,854 +0.10(+0.51%)
Jan 11, 2005 19.99 20.01 19.35 19.49 396,476 -0.37(-1.86%)
Jan 10, 2005 19.98 20.48 19.80 19.86 709,532 +0.10(+0.51%)
Jan 07, 2005 20.09 20.30 19.30 19.76 1,112,477 -0.15(-0.75%)
Jan 06, 2005 19.09 20.18 18.83 19.91 1,536,461 +1.15(+6.13%)
Jan 05, 2005 19.05 19.40 18.30 18.76 1,914,934 +0.24(+1.30%)
Jan 04, 2005 18.50 18.72 18.12 18.52 1,513,472 +0.21(+1.15%)
Jan 03, 2005 18.51 18.69 17.92 18.31 764,614 +0.01(+0.05%)
Dec 31, 2004 18.33 18.63 18.23 18.30 272,600 -0.12(-0.65%)
Dec 30, 2004 18.50 18.55 18.20 18.42 227,200 +0.03(+0.16%)
Dec 29, 2004 17.86 18.54 17.82 18.39 300,100 +0.37(+2.05%)
Dec 28, 2004 18.01 18.15 17.95 18.02 359,500 -0.13(-0.72%)
Dec 27, 2004 18.40 18.40 18.00 18.15 406,600 -0.15(-0.82%)
Dec 23, 2004 18.38 18.40 18.09 18.30 181,900 +0.10(+0.55%)
Dec 22, 2004 17.99 18.38 17.70 18.20 455,500 +0.24(+1.34%)
Dec 21, 2004 17.50 17.99 17.25 17.96 434,900 +0.51(+2.92%)
Dec 20, 2004 17.72 17.72 16.95 17.45 492,700 -0.12(-0.68%)
Dec 17, 2004 17.40 17.99 17.33 17.57 427,800 +0.14(+0.80%)
Dec 16, 2004 17.60 17.73 17.29 17.43 555,400 -0.37(-2.08%)
Dec 15, 2004 17.60 17.88 17.35 17.80 445,200 +0.08(+0.45%)
Dec 14, 2004 17.08 17.78 16.85 17.72 880,400 +0.01(+0.06%)
Dec 13, 2004 18.28 18.33 17.41 17.71 451,800 -0.49(-2.69%)
Dec 10, 2004 17.90 18.35 17.83 18.20 372,300 +0.27(+1.51%)
Dec 09, 2004 17.95 18.09 17.77 17.93 379,700 -0.12(-0.66%)
Dec 08, 2004 17.61 18.26 17.57 18.05 210,100 +0.36(+2.04%)
Dec 07, 2004 18.12 18.12 17.62 17.69 359,100 -0.32(-1.78%)
Dec 06, 2004 18.01 18.23 17.91 18.01 438,900 -0.25(-1.37%)
Dec 03, 2004 18.45 18.60 17.88 18.26 615,900 -0.08(-0.44%)
Dec 02, 2004 18.85 18.85 17.87 18.34 674,400 -0.37(-1.98%)
Dec 01, 2004 18.55 19.10 18.37 18.71 858,700 +0.31(+1.68%)
Nov 30, 2004 18.80 18.80 18.21 18.40 724,500 -0.20(-1.08%)
Nov 29, 2004 18.95 19.00 18.50 18.60 307,900 -0.25(-1.33%)
Nov 26, 2004 18.88 18.95 18.61 18.85 30,300 +0.15(+0.80%)
Nov 24, 2004 18.92 18.93 18.64 18.70 127,300 -0.07(-0.37%)
Nov 23, 2004 18.45 18.77 18.19 18.77 505,200 +0.43(+2.34%)
Nov 22, 2004 18.26 18.37 17.85 18.34 294,000 +0.14(+0.77%)
Nov 19, 2004 18.61 18.80 18.05 18.20 631,200 -0.57(-3.04%)
Nov 18, 2004 19.21 19.22 18.54 18.77 474,500 -0.22(-1.16%)
Nov 17, 2004 18.95 19.18 18.88 18.99 232,700 +0.11(+0.61%)
Nov 16, 2004 18.93 18.95 18.71 18.88 366,200 +0.00(+0.03%)
Nov 15, 2004 18.80 18.92 18.57 18.87 464,700 +0.19(+0.99%)
Nov 12, 2004 17.98 18.84 17.98 18.68 816,900 +0.68(+3.81%)
Nov 11, 2004 18.00 18.15 17.78 18.00 240,700 +0.00(+0.03%)
Nov 10, 2004 17.58 18.18 17.52 18.00 503,000 +0.53(+3.01%)
Nov 09, 2004 17.88 17.88 17.44 17.47 270,100 -0.26(-1.47%)
Nov 08, 2004 17.96 17.96 17.67 17.73 131,500 -0.15(-0.84%)
Nov 05, 2004 17.94 18.43 17.75 17.88 232,300 -0.06(-0.33%)
Nov 04, 2004 17.61 17.98 17.38 17.94 221,900 +0.37(+2.11%)
Nov 03, 2004 17.47 17.85 17.26 17.57 442,000 +0.14(+0.83%)
Nov 02, 2004 17.41 17.52 17.23 17.43 589,900 +0.07(+0.43%)
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.