Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.04 15.28 14.96 15.28 640,523 +0.27(+1.79%)
Jan 28, 2005 14.91 15.03 14.88 15.01 517,745 +0.10(+0.68%)
Jan 27, 2005 14.93 15.04 14.83 14.91 590,106 +0.00(+0.00%)
Jan 26, 2005 14.87 14.98 14.79 14.91 299,659 +0.03(+0.20%)
Jan 25, 2005 14.63 15.12 14.63 14.88 831,810 -0.08(-0.52%)
Jan 24, 2005 15.16 15.19 14.96 14.96 586,086 -0.23(-1.49%)
Jan 21, 2005 15.07 15.29 15.01 15.19 306,359 +0.04(+0.24%)
Jan 20, 2005 15.13 15.25 14.97 15.15 321,434 +0.02(+0.16%)
Jan 19, 2005 15.07 15.32 15.01 15.13 854,925 +0.09(+0.60%)
Jan 18, 2005 15.05 15.11 14.85 15.04 1,355,585 -0.01(-0.08%)
Jan 14, 2005 14.96 15.12 14.90 15.05 838,007 +0.19(+1.25%)
Jan 13, 2005 14.73 15.06 14.72 14.87 1,084,736 +0.14(+0.93%)
Jan 12, 2005 14.98 14.98 14.59 14.73 968,155 -0.32(-2.10%)
Jan 11, 2005 15.47 15.47 15.03 15.04 503,005 -0.42(-2.70%)
Jan 10, 2005 15.56 15.61 15.37 15.46 483,240 +0.05(+0.31%)
Jan 07, 2005 15.46 15.73 15.33 15.41 433,325 -0.05(-0.31%)
Jan 06, 2005 15.46 15.59 15.28 15.46 366,994 +0.06(+0.39%)
Jan 05, 2005 16.03 16.30 15.10 15.40 832,647 -0.57(-3.59%)
Jan 04, 2005 16.12 16.33 15.86 15.98 354,599 -0.20(-1.22%)
Jan 03, 2005 16.35 16.35 16.01 16.17 680,221 -0.19(-1.17%)
Dec 31, 2004 16.45 16.57 16.26 16.36 419,590 -0.07(-0.40%)
Dec 30, 2004 16.42 16.44 16.27 16.43 412,387 -0.09(-0.54%)
Dec 29, 2004 16.60 16.61 16.47 16.52 219,593 +0.05(+0.33%)
Dec 28, 2004 16.33 16.49 16.33 16.47 264,819 +0.15(+0.92%)
Dec 27, 2004 16.27 16.42 16.17 16.32 285,756 +0.05(+0.29%)
Dec 23, 2004 16.66 16.71 16.21 16.27 511,883 -0.31(-1.87%)
Dec 22, 2004 16.63 16.75 16.47 16.58 471,515 +0.01(+0.07%)
Dec 21, 2004 16.33 16.61 16.21 16.57 637,341 +0.27(+1.65%)
Dec 20, 2004 16.39 16.39 16.18 16.30 244,718 -0.12(-0.73%)
Dec 17, 2004 16.18 16.42 15.95 16.42 480,057 +0.24(+1.48%)
Dec 16, 2004 15.97 16.35 15.95 16.18 363,979 -0.17(-1.06%)
Dec 15, 2004 16.15 16.35 16.06 16.35 327,631 +0.23(+1.41%)
Dec 14, 2004 15.10 16.27 15.10 16.13 1,233,644 +0.01(+0.04%)
Dec 13, 2004 16.39 16.48 16.12 16.12 406,692 -0.27(-1.64%)
Dec 10, 2004 16.30 16.50 16.15 16.39 524,948 +0.08(+0.48%)
Dec 09, 2004 16.18 16.33 15.95 16.31 265,154 +0.13(+0.81%)
Dec 08, 2004 16.15 16.35 16.15 16.18 393,962 -0.03(-0.18%)
Dec 07, 2004 16.72 16.75 16.21 16.21 608,028 -0.45(-2.72%)
Dec 06, 2004 16.81 16.93 16.60 16.66 374,364 -0.17(-0.99%)
Dec 03, 2004 16.54 16.84 16.54 16.83 533,825 +0.26(+1.59%)
Dec 02, 2004 16.66 16.71 16.51 16.57 1,265,637 -0.15(-0.89%)
Dec 01, 2004 16.15 16.86 15.96 16.72 1,548,211 +0.54(+3.32%)
Nov 30, 2004 16.00 16.18 15.89 16.18 1,054,251 +0.21(+1.31%)
Nov 29, 2004 16.28 16.31 15.94 15.97 718,244 -0.32(-1.94%)
Nov 26, 2004 16.39 16.40 16.19 16.29 279,559 -0.01(-0.07%)
Nov 24, 2004 16.30 16.44 16.23 16.30 643,203 +0.00(+0.00%)
Nov 23, 2004 16.24 16.44 16.05 16.30 806,684 +0.15(+0.92%)
Nov 22, 2004 16.45 16.55 16.15 16.15 663,639 -0.36(-2.17%)
Nov 19, 2004 16.63 16.71 16.47 16.51 393,459 -0.18(-1.07%)
Nov 18, 2004 16.60 16.85 16.33 16.69 602,836 +0.06(+0.36%)
Nov 17, 2004 17.16 17.19 16.30 16.63 1,278,870 -0.60(-3.47%)
Nov 16, 2004 17.37 17.60 17.13 17.22 865,142 -0.15(-0.86%)
Nov 15, 2004 17.21 17.44 17.05 17.37 482,402 +0.04(+0.24%)
Nov 12, 2004 16.78 17.36 16.75 17.33 306,694 +0.57(+3.38%)
Nov 11, 2004 16.74 16.85 16.62 16.76 328,301 +0.02(+0.14%)
Nov 10, 2004 16.24 16.75 16.24 16.74 298,654 +0.44(+2.67%)
Nov 09, 2004 16.35 16.43 16.23 16.30 828,292 -0.16(-0.98%)
Nov 08, 2004 16.21 16.48 16.21 16.47 621,596 +0.16(+0.95%)
Nov 05, 2004 17.04 17.04 16.30 16.31 606,018 -0.73(-4.31%)
Nov 04, 2004 16.81 17.09 16.73 17.04 350,244 +0.17(+1.03%)
Nov 03, 2004 16.57 16.92 16.52 16.87 565,985 +0.47(+2.84%)
Nov 02, 2004 16.32 16.48 16.27 16.41 448,902 +0.09(+0.55%)
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.