Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.60 16.79 16.47 16.73 109,343 +0.19(+1.18%)
Jan 28, 2005 16.38 16.65 16.00 16.53 211,090 +0.11(+0.65%)
Jan 27, 2005 16.11 16.49 16.00 16.43 115,898 +0.35(+2.17%)
Jan 26, 2005 15.14 16.10 15.07 16.08 195,299 +1.01(+6.68%)
Jan 25, 2005 15.21 15.37 14.82 15.07 90,722 -0.09(-0.58%)
Jan 24, 2005 15.77 15.77 15.13 15.16 72,548 -0.54(-3.46%)
Jan 21, 2005 15.91 15.91 15.61 15.70 110,982 -0.19(-1.18%)
Jan 20, 2005 15.81 16.08 15.51 15.89 224,497 -0.02(-0.13%)
Jan 19, 2005 16.28 16.28 15.87 15.91 111,876 -0.41(-2.51%)
Jan 18, 2005 15.74 16.39 15.67 16.32 155,971 +0.53(+3.36%)
Jan 14, 2005 15.61 15.96 15.44 15.79 149,416 +0.24(+1.55%)
Jan 13, 2005 15.61 15.94 15.29 15.55 158,504 -0.03(-0.22%)
Jan 12, 2005 15.91 15.91 15.37 15.58 208,409 -0.34(-2.15%)
Jan 11, 2005 15.91 16.06 15.80 15.92 157,163 -0.01(-0.04%)
Jan 10, 2005 15.41 15.93 15.41 15.93 197,534 +0.48(+3.13%)
Jan 07, 2005 15.44 15.88 15.44 15.45 151,502 +0.01(+0.04%)
Jan 06, 2005 15.98 15.98 15.31 15.44 148,225 -0.54(-3.36%)
Jan 05, 2005 16.23 16.28 15.57 15.98 144,202 -0.26(-1.57%)
Jan 04, 2005 16.51 16.71 16.16 16.23 122,751 -0.27(-1.63%)
Jan 03, 2005 16.88 16.98 16.45 16.50 135,711 -0.38(-2.23%)
Dec 31, 2004 16.94 17.00 16.84 16.88 112,174 -0.13(-0.75%)
Dec 30, 2004 16.85 17.45 16.85 17.00 290,342 +0.15(+0.88%)
Dec 29, 2004 17.07 17.18 16.86 16.86 92,808 -0.28(-1.65%)
Dec 28, 2004 17.02 17.32 17.02 17.14 106,662 +0.15(+0.91%)
Dec 27, 2004 16.84 17.25 16.80 16.98 62,716 +0.05(+0.28%)
Dec 23, 2004 16.92 17.26 16.92 16.94 67,930 -0.05(-0.28%)
Dec 22, 2004 16.95 17.29 16.93 16.98 96,532 +0.03(+0.20%)
Dec 21, 2004 17.35 17.45 16.84 16.95 110,982 -0.34(-1.98%)
Dec 20, 2004 16.95 17.45 16.92 17.29 118,580 +0.34(+2.02%)
Dec 17, 2004 16.51 16.95 16.38 16.95 165,058 +0.44(+2.68%)
Dec 16, 2004 16.14 16.60 16.14 16.51 140,180 +0.50(+3.10%)
Dec 15, 2004 15.84 16.11 15.78 16.01 51,096 +0.11(+0.68%)
Dec 14, 2004 16.01 16.06 15.84 15.90 53,629 -0.15(-0.96%)
Dec 13, 2004 15.67 16.06 15.64 16.06 53,778 +0.45(+2.88%)
Dec 10, 2004 15.41 15.73 15.22 15.61 45,882 +0.16(+1.04%)
Dec 09, 2004 15.44 15.51 15.17 15.45 79,698 -0.05(-0.35%)
Dec 08, 2004 15.04 15.74 15.04 15.50 68,079 +0.46(+3.08%)
Dec 07, 2004 15.50 15.56 15.04 15.04 74,931 -0.45(-2.90%)
Dec 06, 2004 15.57 15.67 15.41 15.49 50,500 -0.13(-0.82%)
Dec 03, 2004 15.47 15.78 15.43 15.61 57,353 +0.09(+0.56%)
Dec 02, 2004 15.91 15.92 15.51 15.53 53,629 -0.38(-2.40%)
Dec 01, 2004 15.37 16.09 15.37 15.91 91,020 +0.57(+3.72%)
Nov 30, 2004 15.31 15.51 15.24 15.34 66,589 -0.03(-0.22%)
Nov 29, 2004 15.08 15.44 15.02 15.37 75,527 +0.35(+2.32%)
Nov 26, 2004 14.90 15.13 14.90 15.02 22,643 +0.15(+1.04%)
Nov 24, 2004 14.90 15.14 14.87 14.87 48,862 +0.01(+0.09%)
Nov 23, 2004 15.14 15.14 14.77 14.86 86,700 -0.28(-1.82%)
Nov 22, 2004 14.47 15.14 14.43 15.13 67,036 +0.70(+4.84%)
Nov 19, 2004 14.73 14.74 14.43 14.43 29,049 -0.30(-2.05%)
Nov 18, 2004 14.59 14.82 14.56 14.73 37,093 +0.01(+0.09%)
Nov 17, 2004 14.72 15.09 14.67 14.72 49,160 +0.07(+0.46%)
Nov 16, 2004 15.00 15.04 14.65 14.65 55,863 -0.35(-2.33%)
Nov 15, 2004 15.12 15.14 14.80 15.00 56,459 -0.11(-0.75%)
Nov 12, 2004 15.07 15.23 14.94 15.12 30,687 +0.05(+0.31%)
Nov 11, 2004 14.77 15.07 14.75 15.07 44,690 +0.36(+2.46%)
Nov 10, 2004 14.75 15.16 14.71 14.71 31,730 -0.11(-0.77%)
Nov 09, 2004 14.79 14.90 14.68 14.82 34,412 +0.04(+0.27%)
Nov 08, 2004 14.90 14.90 14.75 14.78 40,370 -0.08(-0.54%)
Nov 05, 2004 14.92 14.92 14.70 14.86 37,093 +0.01(+0.09%)
Nov 04, 2004 14.55 14.85 14.37 14.85 36,646 +0.30(+2.08%)
Nov 03, 2004 14.18 14.55 14.18 14.55 65,248 +0.43(+3.04%)
Nov 02, 2004 14.23 14.57 14.12 14.12 55,118 -0.11(-0.80%)
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.