Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.69 18.88 18.57 18.63 6,447,002 -0.06(-0.31%)
Feb 25, 2005 18.24 18.73 18.14 18.69 5,824,606 +0.44(+2.43%)
Feb 24, 2005 18.03 18.29 18.03 18.24 4,447,350 +0.22(+1.21%)
Feb 23, 2005 17.91 18.17 17.91 18.02 5,637,109 +0.16(+0.92%)
Feb 22, 2005 18.07 18.10 17.79 17.86 8,409,154 -0.39(-2.14%)
Feb 18, 2005 18.44 18.46 18.09 18.25 6,807,874 -0.21(-1.11%)
Feb 17, 2005 18.63 18.64 18.45 18.46 5,038,820 -0.19(-1.03%)
Feb 16, 2005 18.44 18.66 18.38 18.65 4,411,555 +0.21(+1.11%)
Feb 15, 2005 18.56 18.60 18.37 18.44 5,891,083 -0.18(-0.99%)
Feb 14, 2005 18.62 18.75 18.53 18.63 5,826,798 +0.04(+0.22%)
Feb 11, 2005 18.60 18.74 18.44 18.59 9,326,432 -0.18(-0.96%)
Feb 10, 2005 18.86 18.89 18.72 18.77 5,448,150 -0.09(-0.46%)
Feb 09, 2005 18.89 18.97 18.81 18.85 10,405,397 +0.03(+0.15%)
Feb 08, 2005 18.75 18.91 18.72 18.83 8,006,399 -0.02(-0.13%)
Feb 07, 2005 18.71 18.90 18.71 18.85 4,796,291 +0.06(+0.33%)
Feb 04, 2005 18.66 18.80 18.62 18.79 4,827,703 +0.18(+0.99%)
Feb 03, 2005 18.44 18.60 18.28 18.60 6,035,237 +0.09(+0.51%)
Feb 02, 2005 18.53 18.59 18.35 18.51 7,263,226 -0.07(-0.40%)
Feb 01, 2005 18.23 18.60 18.19 18.58 7,751,207 +0.41(+2.26%)
Jan 31, 2005 18.11 18.26 18.04 18.17 7,270,044 +0.06(+0.34%)
Jan 28, 2005 17.91 18.14 17.77 18.11 5,644,414 +0.14(+0.78%)
Jan 27, 2005 17.85 18.14 17.79 17.97 6,211,047 +0.07(+0.37%)
Jan 26, 2005 17.48 17.96 17.48 17.91 6,000,903 +0.44(+2.54%)
Jan 25, 2005 17.65 17.72 17.46 17.46 4,742,233 -0.14(-0.77%)
Jan 24, 2005 17.39 17.73 17.36 17.60 5,098,722 +0.21(+1.20%)
Jan 21, 2005 17.51 17.61 17.33 17.39 4,203,603 -0.12(-0.68%)
Jan 20, 2005 17.72 17.74 17.47 17.51 5,804,639 -0.21(-1.21%)
Jan 19, 2005 17.81 17.91 17.67 17.72 4,273,001 -0.09(-0.51%)
Jan 18, 2005 17.64 17.90 17.54 17.81 4,817,962 +0.14(+0.79%)
Jan 14, 2005 17.54 17.76 17.45 17.67 4,832,573 +0.04(+0.23%)
Jan 13, 2005 17.45 17.75 17.41 17.63 4,861,063 +0.19(+1.11%)
Jan 12, 2005 17.43 17.49 17.25 17.44 6,683,444 +0.12(+0.66%)
Jan 11, 2005 17.43 17.45 17.19 17.32 4,169,025 -0.09(-0.54%)
Jan 10, 2005 17.27 17.50 17.26 17.42 4,742,720 +0.16(+0.90%)
Jan 07, 2005 17.41 17.56 17.25 17.26 5,185,409 -0.18(-1.01%)
Jan 06, 2005 17.29 17.45 17.15 17.44 5,706,751 +0.07(+0.38%)
Jan 05, 2005 17.65 17.73 17.36 17.37 10,304,586 -0.26(-1.49%)
Jan 04, 2005 17.82 17.87 17.62 17.63 6,581,903 -0.12(-0.67%)
Jan 03, 2005 18.19 18.20 17.75 17.75 7,511,600 -0.34(-1.91%)
Dec 31, 2004 18.23 18.30 18.09 18.10 4,619,020 -0.13(-0.72%)
Dec 30, 2004 18.24 18.41 18.21 18.23 3,754,826 -0.13(-0.69%)
Dec 29, 2004 18.26 18.44 18.18 18.36 5,881,830 +0.09(+0.52%)
Dec 28, 2004 18.05 18.26 18.05 18.26 5,622,498 +0.11(+0.61%)
Dec 27, 2004 18.34 18.34 18.11 18.15 6,237,345 +0.02(+0.11%)
Dec 23, 2004 18.05 18.15 17.93 18.13 4,639,718 +0.08(+0.45%)
Dec 22, 2004 17.87 18.06 17.74 18.05 8,839,425 +0.18(+0.99%)
Dec 21, 2004 17.68 17.88 17.58 17.87 11,782,653 +0.19(+1.09%)
Dec 20, 2004 17.88 18.23 17.54 17.68 34,095,136 +0.49(+2.84%)
Dec 17, 2004 17.46 17.67 16.89 17.19 16,240,231 -0.30(-1.74%)
Dec 16, 2004 17.86 17.90 17.49 17.49 6,897,240 -0.32(-1.80%)
Dec 15, 2004 17.66 17.82 17.50 17.81 5,053,431 +0.12(+0.70%)
Dec 14, 2004 17.66 17.78 17.56 17.69 5,015,200 +0.08(+0.44%)
Dec 13, 2004 17.37 17.64 17.31 17.61 4,115,454 +0.37(+2.17%)
Dec 10, 2004 17.12 17.43 16.86 17.24 5,873,794 +0.21(+1.25%)
Dec 09, 2004 16.81 17.05 16.78 17.03 3,761,400 +0.10(+0.58%)
Dec 08, 2004 17.19 17.19 16.87 16.93 4,687,932 -0.14(-0.82%)
Dec 07, 2004 17.49 17.50 17.05 17.07 4,491,668 -0.37(-2.12%)
Dec 06, 2004 17.27 17.44 17.21 17.44 3,372,768 +0.17(+0.98%)
Dec 03, 2004 16.99 17.31 16.99 17.27 4,795,073 +0.31(+1.82%)
Dec 02, 2004 17.19 17.22 16.87 16.96 4,772,184 -0.23(-1.31%)
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.