Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.89 21.95 21.80 21.83 2,160,591 -0.12(-0.54%)
Jan 28, 2005 22.00 22.04 21.84 21.95 2,879,836 -0.12(-0.53%)
Jan 27, 2005 21.89 22.07 21.86 22.07 3,294,682 -0.05(-0.22%)
Jan 26, 2005 21.98 22.18 21.98 22.12 2,966,806 +0.22(+1.01%)
Jan 25, 2005 21.75 21.90 21.75 21.89 6,885,801 +0.02(+0.09%)
Jan 24, 2005 21.73 21.97 21.73 21.88 3,343,884 +0.09(+0.40%)
Jan 21, 2005 21.67 21.88 21.64 21.79 3,791,600 -0.03(-0.13%)
Jan 20, 2005 21.76 21.91 21.76 21.82 2,522,561 -0.11(-0.51%)
Jan 19, 2005 22.17 22.17 21.84 21.93 2,322,079 -0.31(-1.41%)
Jan 18, 2005 22.00 22.29 21.96 22.24 3,352,867 -0.02(-0.11%)
Jan 14, 2005 22.26 22.36 22.19 22.27 2,770,612 -0.00(-0.02%)
Jan 13, 2005 22.38 22.38 22.25 22.27 2,647,505 -0.12(-0.53%)
Jan 12, 2005 22.36 22.43 22.27 22.39 4,275,043 -0.24(-1.06%)
Jan 11, 2005 22.68 22.69 22.53 22.63 2,778,166 -0.30(-1.32%)
Jan 10, 2005 22.94 23.01 22.80 22.93 3,020,091 -0.04(-0.17%)
Jan 07, 2005 22.96 23.02 22.70 22.97 3,085,422 +0.24(+1.06%)
Jan 06, 2005 22.68 22.84 22.67 22.73 1,920,503 +0.00(+0.00%)
Jan 05, 2005 22.92 22.99 22.73 22.73 1,785,147 -0.09(-0.41%)
Jan 04, 2005 22.96 23.04 22.79 22.83 3,062,964 -0.37(-1.58%)
Jan 03, 2005 23.00 23.31 23.00 23.19 3,452,291 -0.02(-0.08%)
Dec 31, 2004 23.07 23.22 22.91 23.21 2,268,794 -0.02(-0.08%)
Dec 30, 2004 23.08 23.27 23.07 23.23 1,460,537 +0.01(+0.06%)
Dec 29, 2004 23.00 23.22 22.97 23.22 2,346,986 -0.05(-0.21%)
Dec 28, 2004 23.05 23.28 23.02 23.27 2,194,890 +0.20(+0.85%)
Dec 27, 2004 22.70 23.18 22.70 23.07 1,988,079 +0.13(+0.58%)
Dec 23, 2004 22.72 23.04 22.70 22.94 3,084,605 +0.18(+0.80%)
Dec 22, 2004 22.57 22.85 22.57 22.76 2,923,117 +0.15(+0.67%)
Dec 21, 2004 22.42 22.62 22.40 22.61 2,966,398 -0.17(-0.75%)
Dec 20, 2004 22.78 22.83 22.71 22.78 3,473,524 -0.02(-0.11%)
Dec 17, 2004 22.06 22.80 21.99 22.80 4,650,488 -0.10(-0.45%)
Dec 16, 2004 22.61 22.96 22.61 22.90 4,434,490 +0.47(+2.10%)
Dec 15, 2004 22.31 22.43 22.25 22.43 2,355,765 +0.11(+0.48%)
Dec 14, 2004 22.17 22.33 22.13 22.33 1,770,447 -0.11(-0.48%)
Dec 13, 2004 22.18 22.48 22.17 22.43 3,699,117 +0.48(+2.19%)
Dec 10, 2004 21.96 22.02 21.63 21.95 1,870,076 -0.13(-0.58%)
Dec 09, 2004 21.84 22.09 21.71 22.08 2,505,208 +0.10(+0.47%)
Dec 08, 2004 21.89 22.06 21.77 21.98 3,144,015 -0.09(-0.40%)
Dec 07, 2004 22.09 22.22 22.06 22.07 4,402,029 +0.26(+1.19%)
Dec 06, 2004 21.65 21.88 21.63 21.81 3,176,067 -0.01(-0.07%)
Dec 03, 2004 21.67 21.86 21.67 21.82 4,580,462 +0.40(+1.88%)
Dec 02, 2004 21.38 21.43 21.25 21.42 3,575,194 +0.24(+1.11%)
Dec 01, 2004 21.15 21.24 21.11 21.18 3,404,314 +0.35(+1.67%)
Nov 30, 2004 20.92 21.01 20.70 20.84 2,878,815 -0.17(-0.79%)
Nov 29, 2004 20.94 21.11 20.90 21.00 1,967,050 +0.11(+0.54%)
Nov 26, 2004 20.82 20.95 20.82 20.89 690,458 +0.00(+0.00%)
Nov 24, 2004 20.99 21.03 20.79 20.89 1,253,727 +0.05(+0.24%)
Nov 23, 2004 21.03 21.05 20.78 20.84 1,758,198 -0.11(-0.51%)
Nov 22, 2004 20.76 20.95 20.68 20.95 2,252,462 +0.00(+0.00%)
Nov 19, 2004 21.18 21.18 20.89 20.95 4,900,580 -0.40(-1.88%)
Nov 18, 2004 21.78 21.82 21.29 21.35 4,293,009 -0.71(-3.22%)
Nov 17, 2004 21.97 22.11 21.90 22.06 2,659,550 +0.01(+0.07%)
Nov 16, 2004 21.95 22.05 21.91 22.05 3,332,451 +0.12(+0.54%)
Nov 15, 2004 21.94 21.99 21.87 21.93 1,578,336 -0.12(-0.56%)
Nov 12, 2004 22.08 22.08 21.79 22.05 2,171,820 +0.25(+1.15%)
Nov 11, 2004 21.73 21.83 21.70 21.80 1,891,104 +0.14(+0.66%)
Nov 10, 2004 21.84 21.89 21.59 21.66 1,720,429 -0.11(-0.52%)
Nov 09, 2004 21.58 21.82 21.56 21.77 1,264,751 +0.10(+0.45%)
Nov 08, 2004 21.66 21.67 21.55 21.67 1,533,830 -0.05(-0.25%)
Nov 05, 2004 21.70 21.84 21.66 21.73 2,758,362 -0.00(-0.02%)
Nov 04, 2004 21.55 21.75 21.28 21.73 3,904,295 +0.11(+0.50%)
Nov 03, 2004 21.58 21.72 21.51 21.63 4,835,862 +0.64(+3.06%)
Nov 02, 2004 21.10 21.21 20.98 20.98 5,283,782 -0.13(-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.