Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.73 12.73 12.48 12.50 162,497 +0.00(+0.00%)
Jan 28, 2005 12.37 12.83 12.37 12.50 87,198 +0.09(+0.73%)
Jan 27, 2005 12.39 12.45 12.30 12.41 139,043 -0.06(-0.48%)
Jan 26, 2005 12.50 12.55 12.42 12.47 98,208 +0.05(+0.40%)
Jan 25, 2005 12.45 12.60 12.38 12.42 104,465 -0.04(-0.32%)
Jan 24, 2005 12.78 12.82 12.41 12.46 122,034 -0.32(-2.50%)
Jan 21, 2005 12.90 12.94 12.75 12.78 116,519 -0.05(-0.39%)
Jan 20, 2005 12.75 12.98 12.72 12.83 111,413 -0.02(-0.16%)
Jan 19, 2005 13.03 13.03 12.80 12.85 142,408 -0.15(-1.15%)
Jan 18, 2005 12.01 13.11 12.01 13.00 262,483 +0.87(+7.17%)
Jan 14, 2005 12.18 12.18 11.95 12.13 174,360 +0.12(+1.00%)
Jan 13, 2005 12.10 12.10 11.92 12.01 140,921 +0.03(+0.25%)
Jan 12, 2005 12.05 12.12 11.73 11.98 277,580 -0.10(-0.83%)
Jan 11, 2005 12.20 12.31 12.01 12.08 217,192 -0.03(-0.25%)
Jan 10, 2005 12.11 12.20 12.00 12.11 151,582 +0.05(+0.41%)
Jan 07, 2005 12.38 12.38 12.01 12.06 217,594 -0.15(-1.23%)
Jan 06, 2005 12.02 12.45 12.00 12.21 195,238 +0.13(+1.08%)
Jan 05, 2005 12.60 12.67 12.05 12.08 379,218 -0.63(-4.96%)
Jan 04, 2005 13.40 13.40 12.60 12.71 194,834 -0.35(-2.68%)
Jan 03, 2005 13.33 13.55 12.92 13.06 138,138 -0.27(-2.03%)
Dec 31, 2004 13.01 13.47 13.01 13.33 121,500 +0.32(+2.46%)
Dec 30, 2004 13.19 13.22 13.01 13.01 74,800 -0.07(-0.54%)
Dec 29, 2004 13.07 13.20 12.94 13.08 111,100 -0.05(-0.38%)
Dec 28, 2004 12.57 13.15 12.57 13.13 154,700 +0.53(+4.21%)
Dec 27, 2004 12.69 12.75 12.56 12.60 91,400 +0.04(+0.32%)
Dec 23, 2004 12.60 12.70 12.55 12.56 198,700 +0.03(+0.24%)
Dec 22, 2004 12.32 12.65 12.32 12.53 104,500 +0.13(+1.05%)
Dec 21, 2004 12.10 12.40 12.08 12.40 185,400 +0.20(+1.65%)
Dec 20, 2004 12.53 12.69 12.11 12.20 204,900 -0.24(-1.94%)
Dec 17, 2004 12.55 12.58 12.44 12.44 157,800 -0.13(-1.03%)
Dec 16, 2004 12.50 12.69 12.45 12.57 97,600 +0.08(+0.64%)
Dec 15, 2004 12.40 12.55 12.26 12.49 172,600 +0.18(+1.46%)
Dec 14, 2004 12.35 12.50 12.25 12.31 152,300 -0.04(-0.32%)
Dec 13, 2004 12.38 12.80 12.33 12.35 125,300 -0.09(-0.72%)
Dec 10, 2004 12.56 12.57 12.37 12.44 93,500 -0.25(-1.97%)
Dec 09, 2004 13.04 13.04 12.64 12.69 85,700 -0.28(-2.16%)
Dec 08, 2004 12.65 13.09 12.65 12.97 95,200 +0.41(+3.26%)
Dec 07, 2004 12.66 12.90 12.53 12.56 73,800 -0.07(-0.55%)
Dec 06, 2004 12.93 12.93 12.55 12.63 174,300 -0.31(-2.40%)
Dec 03, 2004 13.06 13.20 12.93 12.94 151,800 -0.27(-2.04%)
Dec 02, 2004 13.46 13.49 13.10 13.21 98,500 -0.25(-1.86%)
Dec 01, 2004 13.48 13.75 13.26 13.46 178,400 -0.01(-0.11%)
Nov 30, 2004 13.20 13.79 13.15 13.47 287,500 +0.31(+2.39%)
Nov 29, 2004 13.30 13.41 13.09 13.16 196,900 -0.04(-0.30%)
Nov 26, 2004 13.00 13.29 13.00 13.20 43,800 +0.03(+0.23%)
Nov 24, 2004 12.76 13.31 12.76 13.17 154,900 -0.02(-0.15%)
Nov 23, 2004 13.05 13.19 12.68 13.19 147,300 +0.22(+1.70%)
Nov 22, 2004 12.70 12.97 12.65 12.97 95,600 +0.19(+1.49%)
Nov 19, 2004 13.00 13.20 12.64 12.78 101,600 -0.18(-1.39%)
Nov 18, 2004 13.09 13.09 12.82 12.96 69,800 -0.05(-0.38%)
Nov 17, 2004 12.71 13.01 12.71 13.01 74,900 +0.27(+2.12%)
Nov 16, 2004 12.87 13.00 12.56 12.74 118,900 -0.38(-2.90%)
Nov 15, 2004 13.25 13.29 13.00 13.12 90,200 -0.08(-0.61%)
Nov 12, 2004 12.99 13.30 12.71 13.20 165,000 +0.17(+1.30%)
Nov 11, 2004 12.74 13.04 12.38 13.03 117,100 +0.38(+3.00%)
Nov 10, 2004 12.75 12.79 12.55 12.65 68,200 -0.15(-1.17%)
Nov 09, 2004 13.10 13.10 12.58 12.80 77,000 -0.06(-0.47%)
Nov 08, 2004 12.62 13.08 12.62 12.86 67,700 -0.05(-0.39%)
Nov 05, 2004 12.99 13.15 12.67 12.91 123,800 -0.09(-0.69%)
Nov 04, 2004 12.10 13.15 12.10 13.00 301,800 +0.79(+6.47%)
Nov 03, 2004 12.73 12.73 12.10 12.21 180,200 -0.28(-2.24%)
Nov 02, 2004 12.40 12.75 12.28 12.49 164,400 +0.10(+0.81%)
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.