Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.32 15.70 15.25 15.48 1,911,294 +0.06(+0.36%)
Feb 25, 2005 15.39 15.49 15.15 15.43 2,330,702 +0.02(+0.10%)
Feb 24, 2005 14.70 15.51 14.69 15.41 2,443,005 +0.84(+5.79%)
Feb 23, 2005 14.72 14.87 14.43 14.57 2,818,901 -0.20(-1.35%)
Feb 22, 2005 14.91 15.08 14.54 14.77 2,556,566 -0.10(-0.69%)
Feb 18, 2005 15.11 15.11 14.85 14.87 1,384,864 -0.28(-1.84%)
Feb 17, 2005 15.01 15.19 14.87 15.15 2,338,751 +0.28(+1.87%)
Feb 16, 2005 14.53 14.97 14.35 14.87 4,438,056 +0.24(+1.63%)
Feb 15, 2005 15.05 15.08 14.34 14.63 5,562,346 -0.61(-4.02%)
Feb 14, 2005 15.70 15.96 15.08 15.24 2,449,419 -0.45(-2.89%)
Feb 11, 2005 15.50 15.74 15.39 15.70 1,860,738 +0.25(+1.65%)
Feb 10, 2005 15.34 15.51 15.24 15.44 932,633 +0.13(+0.83%)
Feb 09, 2005 15.59 15.63 15.29 15.31 1,037,390 -0.14(-0.93%)
Feb 08, 2005 15.49 15.58 15.24 15.46 1,317,457 +0.01(+0.05%)
Feb 07, 2005 15.55 15.65 15.36 15.45 2,253,234 -0.06(-0.36%)
Feb 04, 2005 16.52 16.58 15.41 15.51 4,188,926 -0.91(-5.57%)
Feb 03, 2005 16.57 16.82 16.37 16.42 1,330,662 -0.17(-1.01%)
Feb 02, 2005 16.36 16.63 16.18 16.59 946,843 +0.19(+1.16%)
Feb 01, 2005 16.32 16.51 16.25 16.40 581,763 +0.07(+0.44%)
Jan 31, 2005 16.18 16.47 16.14 16.32 616,473 +0.38(+2.39%)
Jan 28, 2005 16.25 16.34 15.91 15.94 1,215,340 -0.11(-0.69%)
Jan 27, 2005 16.02 16.17 15.60 16.05 1,588,092 -0.12(-0.74%)
Jan 26, 2005 16.23 16.25 16.04 16.17 537,622 +0.13(+0.79%)
Jan 25, 2005 16.14 16.30 15.86 16.05 764,869 +0.14(+0.85%)
Jan 24, 2005 16.14 16.28 15.86 15.91 533,975 -0.23(-1.43%)
Jan 21, 2005 16.46 16.49 16.01 16.14 861,956 -0.19(-1.17%)
Jan 20, 2005 16.53 16.56 16.30 16.33 726,261 -0.27(-1.63%)
Jan 19, 2005 16.90 16.91 16.57 16.60 723,243 -0.25(-1.46%)
Jan 18, 2005 16.53 17.04 16.43 16.85 2,035,293 +0.41(+2.47%)
Jan 14, 2005 16.52 16.62 16.36 16.44 1,888,406 +0.09(+0.53%)
Jan 13, 2005 16.04 16.77 16.00 16.36 2,000,080 +0.36(+2.24%)
Jan 12, 2005 15.98 16.10 15.74 16.00 1,881,866 +0.06(+0.35%)
Jan 11, 2005 16.11 16.17 15.94 15.94 1,255,961 -0.17(-1.04%)
Jan 10, 2005 16.18 16.25 16.03 16.11 1,628,712 -0.04(-0.25%)
Jan 07, 2005 16.37 16.49 16.11 16.15 1,199,998 -0.34(-2.07%)
Jan 06, 2005 16.44 16.64 16.33 16.49 914,901 -0.03(-0.19%)
Jan 05, 2005 16.61 16.75 16.50 16.52 1,862,122 -0.03(-0.19%)
Jan 04, 2005 17.02 17.09 16.40 16.56 1,609,094 -0.39(-2.30%)
Jan 03, 2005 17.41 17.45 16.95 16.95 1,173,211 -0.46(-2.65%)
Dec 31, 2004 17.37 17.57 17.27 17.41 740,095 +0.06(+0.37%)
Dec 30, 2004 17.41 17.48 17.10 17.34 882,832 -0.02(-0.14%)
Dec 29, 2004 17.49 17.57 17.31 17.37 822,970 -0.07(-0.41%)
Dec 28, 2004 16.81 17.49 16.81 17.44 1,228,671 +0.64(+3.84%)
Dec 27, 2004 17.26 17.26 16.54 16.79 1,139,884 -0.26(-1.54%)
Dec 23, 2004 17.10 17.37 17.02 17.06 845,607 +0.02(+0.09%)
Dec 22, 2004 17.26 17.26 16.98 17.04 1,300,228 -0.21(-1.24%)
Dec 21, 2004 17.49 17.57 17.22 17.26 1,370,025 -0.24(-1.36%)
Dec 20, 2004 17.65 17.79 17.40 17.49 1,009,346 -0.22(-1.26%)
Dec 17, 2004 17.80 17.88 17.48 17.72 873,023 +0.06(+0.36%)
Dec 16, 2004 17.99 18.04 17.61 17.65 1,116,745 -0.34(-1.90%)
Dec 15, 2004 17.61 17.99 17.49 17.99 1,419,071 +0.53(+3.05%)
Dec 14, 2004 17.32 17.50 17.13 17.46 729,154 -0.05(-0.27%)
Dec 13, 2004 17.20 17.53 17.06 17.51 884,970 +0.55(+3.24%)
Dec 10, 2004 16.82 16.99 16.46 16.96 585,913 -0.06(-0.33%)
Dec 09, 2004 16.71 17.13 16.61 17.02 1,079,520 +0.32(+1.90%)
Dec 08, 2004 16.67 16.82 16.44 16.70 1,430,515 -0.10(-0.62%)
Dec 07, 2004 17.10 17.14 16.67 16.80 721,482 -0.19(-1.12%)
Dec 06, 2004 17.28 17.28 16.91 16.99 1,276,837 -0.28(-1.61%)
Dec 03, 2004 17.29 17.40 17.12 17.27 1,156,862 -0.02(-0.14%)
Dec 02, 2004 17.67 17.67 16.91 17.29 1,085,556 -0.37(-2.12%)
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.