Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.68 16.87 16.41 16.87 37,085 +0.54(+3.31%)
Jan 28, 2005 16.67 16.90 16.08 16.33 55,133 -0.31(-1.86%)
Jan 27, 2005 16.75 17.13 16.56 16.64 42,267 -0.25(-1.48%)
Jan 26, 2005 16.37 16.89 16.26 16.89 45,308 +0.72(+4.45%)
Jan 25, 2005 16.11 16.45 16.03 16.17 38,163 +0.24(+1.51%)
Jan 24, 2005 15.92 16.29 15.78 15.93 158,677 -0.24(-1.48%)
Jan 21, 2005 16.53 16.53 16.00 16.17 84,435 -0.16(-0.98%)
Jan 20, 2005 15.94 16.50 15.91 16.33 86,478 +0.21(+1.30%)
Jan 19, 2005 16.23 16.51 15.47 16.12 125,758 -0.39(-2.36%)
Jan 18, 2005 16.18 16.53 16.00 16.51 75,257 -0.02(-0.12%)
Jan 14, 2005 16.46 16.53 15.96 16.53 62,264 +0.32(+1.97%)
Jan 13, 2005 16.55 16.58 15.91 16.21 72,421 -0.19(-1.16%)
Jan 12, 2005 16.05 16.45 15.92 16.40 70,967 +0.35(+2.18%)
Jan 11, 2005 16.22 16.49 16.00 16.05 72,959 -0.26(-1.59%)
Jan 10, 2005 16.20 16.55 16.03 16.31 95,667 +0.02(+0.12%)
Jan 07, 2005 17.30 17.48 16.05 16.29 103,144 -0.61(-3.61%)
Jan 06, 2005 17.09 17.19 16.36 16.90 185,382 +0.01(+0.06%)
Jan 05, 2005 17.01 18.25 16.89 16.89 91,673 -0.34(-1.97%)
Jan 04, 2005 18.17 18.32 17.13 17.23 83,874 -0.82(-4.54%)
Jan 03, 2005 18.55 18.88 17.62 18.05 75,410 -0.51(-2.75%)
Dec 31, 2004 18.11 18.68 18.11 18.56 98,800 +0.29(+1.59%)
Dec 30, 2004 17.85 18.32 17.85 18.27 51,900 +0.38(+2.12%)
Dec 29, 2004 18.04 18.20 17.89 17.89 52,800 -0.34(-1.87%)
Dec 28, 2004 18.01 18.27 18.01 18.23 57,800 +0.38(+2.13%)
Dec 27, 2004 17.87 18.23 17.79 17.85 43,800 -0.14(-0.78%)
Dec 23, 2004 17.95 18.21 17.75 17.99 97,200 -0.25(-1.37%)
Dec 22, 2004 17.75 18.34 17.75 18.24 72,600 +0.29(+1.62%)
Dec 21, 2004 17.55 18.00 17.55 17.95 121,400 +0.19(+1.07%)
Dec 20, 2004 18.10 18.25 17.48 17.76 95,300 -0.44(-2.42%)
Dec 17, 2004 18.52 18.52 18.02 18.20 129,600 -0.20(-1.09%)
Dec 16, 2004 18.29 18.62 18.01 18.40 96,900 -0.11(-0.59%)
Dec 15, 2004 18.48 18.98 18.31 18.51 68,400 -0.18(-0.96%)
Dec 14, 2004 18.47 18.72 18.35 18.69 69,300 +0.02(+0.11%)
Dec 13, 2004 18.35 18.75 17.99 18.67 94,300 +0.51(+2.81%)
Dec 10, 2004 17.69 18.50 17.32 18.16 97,400 +0.22(+1.23%)
Dec 09, 2004 17.90 18.06 16.93 17.94 141,000 +0.00(+0.00%)
Dec 08, 2004 18.05 18.10 17.51 17.94 53,900 +0.14(+0.79%)
Dec 07, 2004 18.16 18.39 17.70 17.80 74,500 -0.41(-2.25%)
Dec 06, 2004 18.27 18.49 18.03 18.21 42,700 -0.20(-1.09%)
Dec 03, 2004 18.30 18.50 18.12 18.41 76,200 +0.35(+1.94%)
Dec 02, 2004 17.13 18.24 17.13 18.06 183,800 +0.72(+4.15%)
Dec 01, 2004 16.69 17.44 16.68 17.34 175,000 +0.58(+3.46%)
Nov 30, 2004 17.08 17.18 16.50 16.76 251,100 -0.50(-2.90%)
Nov 29, 2004 17.10 17.39 17.00 17.26 98,200 +0.00(+0.00%)
Nov 26, 2004 17.63 17.63 17.18 17.26 39,800 -0.13(-0.75%)
Nov 24, 2004 17.49 17.62 17.17 17.39 89,300 +0.01(+0.06%)
Nov 23, 2004 18.09 18.09 16.91 17.38 111,000 -0.71(-3.92%)
Nov 22, 2004 17.39 18.28 17.39 18.09 93,800 +0.34(+1.92%)
Nov 19, 2004 17.94 18.18 17.13 17.75 218,700 -0.53(-2.90%)
Nov 18, 2004 18.13 18.28 17.68 18.28 160,200 +0.22(+1.22%)
Nov 17, 2004 17.44 18.40 17.23 18.06 216,900 +1.60(+9.72%)
Nov 16, 2004 16.61 16.84 16.38 16.46 80,800 -0.32(-1.91%)
Nov 15, 2004 16.11 16.85 15.90 16.78 146,500 +0.73(+4.55%)
Nov 12, 2004 16.00 16.06 15.70 16.05 121,900 +0.12(+0.75%)
Nov 11, 2004 15.60 16.07 15.60 15.93 125,400 +0.13(+0.82%)
Nov 10, 2004 16.06 16.10 15.59 15.80 152,700 -0.21(-1.31%)
Nov 09, 2004 16.01 16.18 15.92 16.01 111,000 -0.19(-1.17%)
Nov 08, 2004 15.95 16.20 15.68 16.20 49,200 +0.21(+1.31%)
Nov 05, 2004 15.93 16.05 15.66 15.99 116,300 +0.19(+1.20%)
Nov 04, 2004 15.72 15.99 15.54 15.80 101,500 -0.26(-1.62%)
Nov 03, 2004 16.16 16.18 15.64 16.06 190,600 +0.01(+0.06%)
Nov 02, 2004 16.03 16.06 15.59 16.05 127,900 +0.16(+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.