Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.08 20.14 20.00 20.03 2,354,783 -0.11(-0.54%)
Jan 28, 2005 20.19 20.22 20.04 20.14 3,138,673 -0.11(-0.53%)
Jan 27, 2005 20.08 20.25 20.06 20.25 3,590,805 -0.04(-0.22%)
Jan 26, 2005 20.17 20.35 20.17 20.29 3,233,460 +0.20(+1.01%)
Jan 25, 2005 19.95 20.09 19.95 20.09 7,504,690 +0.02(+0.09%)
Jan 24, 2005 19.94 20.16 19.94 20.07 3,644,429 +0.08(+0.40%)
Jan 21, 2005 19.89 20.08 19.85 19.99 4,132,385 -0.03(-0.13%)
Jan 20, 2005 19.96 20.10 19.96 20.02 2,749,287 -0.10(-0.51%)
Jan 19, 2005 20.35 20.35 20.04 20.12 2,530,786 -0.29(-1.41%)
Jan 18, 2005 20.18 20.45 20.15 20.41 3,654,220 -0.02(-0.11%)
Jan 14, 2005 20.43 20.51 20.36 20.43 3,019,632 -0.00(-0.02%)
Jan 13, 2005 20.54 20.54 20.42 20.44 2,885,460 -0.11(-0.52%)
Jan 12, 2005 20.52 20.58 20.44 20.54 4,659,280 -0.22(-1.06%)
Jan 11, 2005 20.81 20.82 20.67 20.76 3,027,864 -0.28(-1.32%)
Jan 10, 2005 21.05 21.11 20.92 21.04 3,291,534 -0.04(-0.17%)
Jan 07, 2005 21.06 21.12 20.83 21.08 3,362,736 +0.22(+1.06%)
Jan 06, 2005 20.81 20.96 20.80 20.86 2,093,116 +0.00(+0.00%)
Jan 05, 2005 21.03 21.09 20.86 20.86 1,945,594 -0.09(-0.41%)
Jan 04, 2005 21.06 21.14 20.91 20.94 3,338,261 -0.34(-1.58%)
Jan 03, 2005 21.10 21.39 21.10 21.28 3,762,580 -0.02(-0.08%)
Dec 31, 2004 21.17 21.30 21.02 21.30 2,472,711 -0.02(-0.08%)
Dec 30, 2004 21.17 21.35 21.16 21.32 1,591,809 +0.01(+0.06%)
Dec 29, 2004 21.11 21.30 21.08 21.30 2,557,931 -0.04(-0.21%)
Dec 28, 2004 21.15 21.36 21.12 21.35 2,392,164 +0.18(+0.85%)
Dec 27, 2004 20.83 21.27 20.83 21.17 2,166,765 +0.12(+0.58%)
Dec 23, 2004 20.85 21.14 20.83 21.05 3,361,846 +0.17(+0.80%)
Dec 22, 2004 20.71 20.96 20.70 20.88 3,185,844 +0.14(+0.67%)
Dec 21, 2004 20.57 20.76 20.55 20.74 3,233,015 -0.16(-0.75%)
Dec 20, 2004 20.90 20.94 20.84 20.90 3,785,721 -0.02(-0.11%)
Dec 17, 2004 20.24 20.92 20.18 20.92 5,068,469 -0.09(-0.45%)
Dec 16, 2004 20.75 21.07 20.74 21.02 4,833,058 +0.43(+2.10%)
Dec 15, 2004 20.47 20.58 20.42 20.58 2,567,499 +0.10(+0.48%)
Dec 14, 2004 20.34 20.48 20.30 20.48 1,929,574 -0.10(-0.48%)
Dec 13, 2004 20.35 20.62 20.35 20.58 4,031,590 +0.44(+2.19%)
Dec 10, 2004 20.15 20.21 19.84 20.14 2,038,157 -0.12(-0.58%)
Dec 09, 2004 20.04 20.27 19.92 20.26 2,730,374 +0.09(+0.47%)
Dec 08, 2004 20.08 20.24 19.98 20.17 3,426,596 -0.08(-0.40%)
Dec 07, 2004 20.27 20.39 20.24 20.25 4,797,679 +0.24(+1.19%)
Dec 06, 2004 19.86 20.08 19.84 20.01 3,461,529 -0.01(-0.07%)
Dec 03, 2004 19.89 20.06 19.89 20.02 4,992,150 +0.37(+1.87%)
Dec 02, 2004 19.61 19.66 19.50 19.65 3,896,529 +0.22(+1.11%)
Dec 01, 2004 19.40 19.49 19.37 19.44 3,710,291 +0.32(+1.67%)
Nov 30, 2004 19.20 19.28 19.00 19.12 3,137,560 -0.15(-0.79%)
Nov 29, 2004 19.21 19.37 19.18 19.27 2,143,847 +0.10(+0.54%)
Nov 26, 2004 19.11 19.22 19.11 19.17 752,516 +0.00(+0.00%)
Nov 24, 2004 19.26 19.29 19.08 19.17 1,366,410 +0.04(+0.23%)
Nov 23, 2004 19.29 19.32 19.06 19.12 1,916,223 -0.10(-0.51%)
Nov 22, 2004 19.05 19.22 18.97 19.22 2,454,911 +0.00(+0.00%)
Nov 19, 2004 19.44 19.44 19.17 19.22 5,341,039 -0.37(-1.88%)
Nov 18, 2004 19.98 20.02 19.54 19.59 4,678,861 -0.65(-3.22%)
Nov 17, 2004 20.16 20.28 20.10 20.24 2,898,588 +0.01(+0.07%)
Nov 16, 2004 20.14 20.23 20.10 20.23 3,631,969 +0.11(+0.54%)
Nov 15, 2004 20.13 20.17 20.07 20.12 1,720,195 -0.11(-0.56%)
Nov 12, 2004 20.26 20.26 19.99 20.23 2,367,021 +0.23(+1.15%)
Nov 11, 2004 19.94 20.03 19.91 20.00 2,061,075 +0.13(+0.66%)
Nov 10, 2004 20.04 20.09 19.81 19.87 1,875,060 -0.10(-0.52%)
Nov 09, 2004 19.80 20.02 19.78 19.98 1,378,426 +0.09(+0.45%)
Nov 08, 2004 19.87 19.89 19.77 19.89 1,671,689 -0.05(-0.25%)
Nov 05, 2004 19.91 20.04 19.87 19.94 3,006,281 -0.00(-0.02%)
Nov 04, 2004 19.77 19.95 19.52 19.94 4,255,209 +0.10(+0.50%)
Nov 03, 2004 19.80 19.93 19.74 19.84 5,270,505 +0.59(+3.06%)
Nov 02, 2004 19.36 19.46 19.25 19.25 5,758,684 -0.12(-0.60%)
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.