Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.77 13.93 13.55 13.93 44,927 +0.45(+3.31%)
Jan 28, 2005 13.76 13.95 13.27 13.48 66,792 -0.26(-1.86%)
Jan 27, 2005 13.83 14.14 13.67 13.74 51,205 -0.21(-1.48%)
Jan 26, 2005 13.51 13.94 13.42 13.94 54,889 +0.59(+4.45%)
Jan 25, 2005 13.30 13.58 13.23 13.35 46,233 +0.20(+1.51%)
Jan 24, 2005 13.14 13.45 13.03 13.15 192,233 -0.20(-1.48%)
Jan 21, 2005 13.64 13.64 13.21 13.35 102,290 -0.13(-0.98%)
Jan 20, 2005 13.16 13.62 13.13 13.48 104,766 +0.17(+1.30%)
Jan 19, 2005 13.40 13.63 12.77 13.31 152,352 -0.32(-2.36%)
Jan 18, 2005 13.36 13.64 13.21 13.63 91,172 -0.02(-0.12%)
Jan 14, 2005 13.59 13.64 13.17 13.64 75,431 +0.26(+1.97%)
Jan 13, 2005 13.66 13.69 13.13 13.38 87,736 -0.16(-1.16%)
Jan 12, 2005 13.25 13.58 13.14 13.54 85,974 +0.29(+2.18%)
Jan 11, 2005 13.39 13.61 13.21 13.25 88,388 -0.21(-1.59%)
Jan 10, 2005 13.37 13.66 13.23 13.46 115,898 +0.02(+0.12%)
Jan 07, 2005 14.28 14.43 13.25 13.45 124,956 -0.50(-3.61%)
Jan 06, 2005 14.11 14.19 13.50 13.95 224,585 +0.01(+0.06%)
Jan 05, 2005 14.04 15.06 13.94 13.94 111,059 -0.28(-1.97%)
Jan 04, 2005 15.00 15.12 14.14 14.22 101,611 -0.68(-4.54%)
Jan 03, 2005 15.31 15.58 14.54 14.90 91,357 -0.42(-2.75%)
Dec 31, 2004 14.95 15.42 14.95 15.32 119,693 +0.24(+1.59%)
Dec 30, 2004 14.73 15.12 14.73 15.08 62,875 +0.31(+2.12%)
Dec 29, 2004 14.89 15.02 14.77 14.77 63,965 -0.28(-1.87%)
Dec 28, 2004 14.87 15.08 14.87 15.05 70,023 +0.31(+2.13%)
Dec 27, 2004 14.75 15.05 14.68 14.73 53,062 -0.12(-0.78%)
Dec 23, 2004 14.82 15.03 14.65 14.85 117,755 -0.21(-1.37%)
Dec 22, 2004 14.65 15.14 14.65 15.06 87,953 +0.24(+1.62%)
Dec 21, 2004 14.49 14.86 14.49 14.82 147,073 +0.16(+1.07%)
Dec 20, 2004 14.94 15.06 14.43 14.66 115,453 -0.36(-2.42%)
Dec 17, 2004 15.29 15.29 14.87 15.02 157,007 -0.17(-1.09%)
Dec 16, 2004 15.10 15.37 14.87 15.19 117,392 -0.09(-0.59%)
Dec 15, 2004 15.25 15.67 15.11 15.28 82,864 -0.15(-0.96%)
Dec 14, 2004 15.25 15.45 15.15 15.43 83,955 +0.02(+0.11%)
Dec 13, 2004 15.15 15.48 14.85 15.41 114,242 +0.42(+2.81%)
Dec 10, 2004 14.60 15.27 14.30 14.99 117,997 +0.18(+1.23%)
Dec 09, 2004 14.78 14.91 13.97 14.81 170,818 +0.00(+0.00%)
Dec 08, 2004 14.90 14.94 14.45 14.81 65,298 +0.12(+0.79%)
Dec 07, 2004 14.99 15.18 14.61 14.69 90,254 -0.34(-2.25%)
Dec 06, 2004 15.08 15.26 14.88 15.03 51,730 -0.17(-1.09%)
Dec 03, 2004 15.11 15.27 14.96 15.20 92,314 +0.29(+1.94%)
Dec 02, 2004 14.14 15.06 14.14 14.91 222,669 +0.59(+4.15%)
Dec 01, 2004 13.78 14.40 13.77 14.31 212,008 +0.48(+3.46%)
Nov 30, 2004 14.10 14.18 13.62 13.83 304,201 -0.41(-2.90%)
Nov 29, 2004 14.12 14.35 14.03 14.25 118,966 +0.00(+0.00%)
Nov 26, 2004 14.55 14.55 14.18 14.25 48,216 -0.11(-0.75%)
Nov 24, 2004 14.44 14.54 14.17 14.35 108,184 +0.01(+0.06%)
Nov 23, 2004 14.93 14.93 13.96 14.35 134,473 -0.59(-3.93%)
Nov 22, 2004 14.35 15.09 14.35 14.93 113,636 +0.28(+1.92%)
Nov 19, 2004 14.81 15.01 14.14 14.65 264,949 -0.44(-2.90%)
Nov 18, 2004 14.97 15.09 14.59 15.09 194,078 +0.18(+1.22%)
Nov 17, 2004 14.40 15.19 14.22 14.91 262,769 +1.32(+9.72%)
Nov 16, 2004 13.71 13.90 13.52 13.59 97,887 -0.26(-1.91%)
Nov 15, 2004 13.30 13.91 13.12 13.85 177,481 +0.60(+4.55%)
Nov 12, 2004 13.21 13.26 12.96 13.25 147,678 +0.10(+0.75%)
Nov 11, 2004 12.88 13.26 12.88 13.15 151,919 +0.11(+0.82%)
Nov 10, 2004 13.26 13.29 12.87 13.04 184,992 -0.17(-1.31%)
Nov 09, 2004 13.22 13.36 13.14 13.22 134,473 -0.16(-1.17%)
Nov 08, 2004 13.17 13.37 12.94 13.37 59,604 +0.17(+1.31%)
Nov 05, 2004 13.15 13.25 12.93 13.20 140,894 +0.16(+1.20%)
Nov 04, 2004 12.98 13.20 12.83 13.04 122,964 -0.21(-1.62%)
Nov 03, 2004 13.34 13.36 12.91 13.26 230,907 +0.01(+0.06%)
Nov 02, 2004 13.23 13.26 12.87 13.25 154,947 +0.13(+1.01%)
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.