Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 17.35 17.75 17.28 17.67 1,407,124 +0.34(+1.97%)
Nov 30, 2004 16.94 17.37 16.82 17.33 1,439,821 +0.37(+2.20%)
Nov 29, 2004 17.11 17.11 16.79 16.95 1,678,387 -0.15(-0.88%)
Nov 26, 2004 17.14 17.21 17.07 17.10 325,843 -0.10(-0.60%)
Nov 24, 2004 17.10 17.25 16.98 17.21 1,653,864 +0.22(+1.31%)
Nov 23, 2004 17.31 17.31 16.62 16.98 1,818,232 -0.17(-1.02%)
Nov 22, 2004 17.00 17.18 16.87 17.16 1,174,594 +0.16(+0.94%)
Nov 19, 2004 17.37 17.38 16.94 17.00 679,604 -0.41(-2.37%)
Nov 18, 2004 17.47 17.55 17.14 17.41 1,701,778 -0.02(-0.09%)
Nov 17, 2004 17.18 17.54 17.18 17.43 1,979,456 +0.22(+1.29%)
Nov 16, 2004 17.06 17.26 16.90 17.21 860,824 +0.14(+0.84%)
Nov 15, 2004 17.36 17.36 17.06 17.06 733,555 -0.15(-0.88%)
Nov 12, 2004 17.22 17.23 16.83 17.22 906,349 -0.02(-0.14%)
Nov 11, 2004 17.26 17.29 17.01 17.24 1,406,746 +0.18(+1.07%)
Nov 10, 2004 17.02 17.32 16.95 17.06 2,957,488 +0.07(+0.42%)
Nov 09, 2004 16.65 17.02 16.56 16.98 1,438,060 +0.33(+2.01%)
Nov 08, 2004 16.38 16.74 16.32 16.65 1,684,549 +0.25(+1.50%)
Nov 05, 2004 16.32 16.61 16.30 16.40 1,654,996 +0.14(+0.88%)
Nov 04, 2004 16.11 16.34 15.83 16.26 1,463,841 +0.18(+1.14%)
Nov 03, 2004 15.94 16.21 15.94 16.08 1,589,601 +0.30(+1.92%)
Nov 02, 2004 15.44 15.94 15.33 15.78 1,774,845 +0.43(+2.80%)
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.