Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.89 17.12 15.81 16.93 572,029 +1.02(+6.44%)
Jan 28, 2005 16.35 16.59 15.72 15.91 467,369 -0.55(-3.32%)
Jan 27, 2005 16.90 16.90 16.37 16.45 218,558 -0.39(-2.30%)
Jan 26, 2005 16.48 16.90 16.30 16.84 212,097 +0.39(+2.36%)
Jan 25, 2005 16.43 16.86 16.32 16.45 264,113 +0.11(+0.65%)
Jan 24, 2005 16.77 16.88 16.03 16.35 475,944 -0.44(-2.65%)
Jan 21, 2005 16.88 17.16 16.79 16.79 364,829 -0.08(-0.50%)
Jan 20, 2005 16.88 16.95 16.83 16.88 409,420 -0.08(-0.50%)
Jan 19, 2005 16.88 17.14 16.74 16.96 528,948 +0.22(+1.34%)
Jan 18, 2005 16.38 16.88 16.32 16.73 884,489 +0.32(+1.95%)
Jan 14, 2005 15.97 16.46 15.64 16.41 504,145 +0.68(+4.33%)
Jan 13, 2005 15.65 16.19 15.65 15.73 338,466 -0.02(-0.14%)
Jan 12, 2005 15.19 15.81 15.11 15.76 776,589 +0.24(+1.56%)
Jan 11, 2005 16.59 16.70 15.31 15.51 1,350,594 -1.18(-7.04%)
Jan 10, 2005 16.84 17.16 16.62 16.69 376,229 -0.27(-1.59%)
Jan 07, 2005 16.75 17.27 16.71 16.96 332,336 +0.13(+0.80%)
Jan 06, 2005 16.77 16.88 16.55 16.82 413,253 -0.08(-0.47%)
Jan 05, 2005 17.10 17.27 16.59 16.90 518,589 -0.39(-2.28%)
Jan 04, 2005 17.48 17.86 16.95 17.30 406,070 -0.42(-2.38%)
Jan 03, 2005 18.21 18.36 17.58 17.72 384,536 -0.50(-2.75%)
Dec 31, 2004 18.34 18.67 18.17 18.22 245,866 -0.22(-1.19%)
Dec 30, 2004 18.29 18.67 18.29 18.44 311,066 +0.02(+0.09%)
Dec 29, 2004 18.40 18.56 18.24 18.42 191,200 +0.08(+0.43%)
Dec 28, 2004 18.11 18.42 18.11 18.34 212,133 +0.30(+1.68%)
Dec 27, 2004 18.19 18.42 17.94 18.04 284,400 -0.34(-1.84%)
Dec 23, 2004 18.24 18.42 18.18 18.38 149,200 +0.17(+0.93%)
Dec 22, 2004 18.24 18.62 17.88 18.21 342,533 -0.01(-0.06%)
Dec 21, 2004 18.26 18.33 17.75 18.22 335,600 +0.07(+0.37%)
Dec 20, 2004 18.11 18.45 18.06 18.15 491,466 +0.04(+0.22%)
Dec 17, 2004 18.20 18.23 18.00 18.11 154,266 -0.09(-0.49%)
Dec 16, 2004 18.38 18.38 18.11 18.20 269,733 -0.15(-0.80%)
Dec 15, 2004 18.14 18.47 18.03 18.35 480,266 +0.26(+1.43%)
Dec 14, 2004 17.81 18.14 17.58 18.09 424,133 +0.22(+1.26%)
Dec 13, 2004 17.84 18.03 17.72 17.87 158,133 -0.02(-0.12%)
Dec 10, 2004 17.43 18.03 17.43 17.89 294,800 +0.38(+2.19%)
Dec 09, 2004 17.27 17.78 17.27 17.50 421,733 +0.07(+0.39%)
Dec 08, 2004 17.40 17.44 16.67 17.44 745,066 -0.14(-0.80%)
Dec 07, 2004 18.03 18.25 17.18 17.58 879,466 -0.53(-2.95%)
Dec 06, 2004 18.28 18.30 17.84 18.11 556,933 -0.25(-1.38%)
Dec 03, 2004 18.56 18.57 18.31 18.37 364,666 -0.06(-0.31%)
Dec 02, 2004 18.14 18.53 18.03 18.42 541,733 -0.03(-0.15%)
Dec 01, 2004 18.46 18.59 18.16 18.45 673,200 -0.07(-0.36%)
Nov 30, 2004 18.73 18.84 18.46 18.52 636,533 -0.21(-1.14%)
Nov 29, 2004 18.97 19.00 18.64 18.73 448,933 +0.02(+0.09%)
Nov 26, 2004 18.63 18.91 18.60 18.71 133,866 +0.14(+0.73%)
Nov 24, 2004 18.99 19.12 18.32 18.58 449,333 -0.31(-1.64%)
Nov 23, 2004 18.30 19.12 18.08 18.89 1,218,533 +0.55(+3.01%)
Nov 22, 2004 17.75 18.34 17.72 18.34 838,266 +0.44(+2.45%)
Nov 19, 2004 17.86 18.11 17.75 17.90 606,133 -0.02(-0.09%)
Nov 18, 2004 18.17 18.35 17.86 17.92 813,333 -0.21(-1.16%)
Nov 17, 2004 17.83 18.68 17.61 18.13 1,779,866 +0.32(+1.81%)
Nov 16, 2004 19.74 20.18 16.74 17.80 6,636,533 -2.00(-10.09%)
Nov 15, 2004 19.52 19.85 19.16 19.80 671,600 +0.56(+2.92%)
Nov 12, 2004 18.98 19.38 18.77 19.24 410,533 +0.08(+0.41%)
Nov 11, 2004 19.79 19.91 18.59 19.16 1,222,933 -1.16(-5.73%)
Nov 10, 2004 19.89 20.70 19.61 20.32 964,800 +0.66(+3.35%)
Nov 09, 2004 19.41 20.39 19.32 19.66 1,232,000 -0.28(-1.38%)
Nov 08, 2004 19.27 20.35 19.23 19.94 1,097,333 +0.66(+3.44%)
Nov 05, 2004 19.69 19.80 19.01 19.28 673,200 -0.01(-0.03%)
Nov 04, 2004 18.21 19.51 18.00 19.28 2,090,000 +1.11(+6.13%)
Nov 03, 2004 17.56 18.61 16.49 18.17 2,414,400 +0.69(+3.96%)
Nov 02, 2004 17.68 17.68 17.30 17.48 431,600 -0.17(-0.99%)
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.