Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.79 22.02 21.74 22.02 1,023,692 +0.36(+1.65%)
Jan 28, 2005 21.86 21.86 21.52 21.66 1,367,510 -0.15(-0.67%)
Jan 27, 2005 21.75 21.90 21.71 21.81 771,201 +0.11(+0.49%)
Jan 26, 2005 21.61 21.74 21.54 21.70 1,096,913 +0.21(+0.96%)
Jan 25, 2005 21.74 21.79 21.41 21.50 1,332,889 -0.12(-0.53%)
Jan 24, 2005 21.78 21.78 21.54 21.61 1,458,438 -0.06(-0.28%)
Jan 21, 2005 21.96 21.97 21.65 21.67 685,247 -0.19(-0.87%)
Jan 20, 2005 21.91 21.94 21.75 21.86 909,882 -0.05(-0.21%)
Jan 19, 2005 22.06 22.11 21.89 21.91 804,031 -0.08(-0.37%)
Jan 18, 2005 21.78 22.00 21.71 21.99 1,726,051 +0.25(+1.13%)
Jan 14, 2005 21.56 21.76 21.44 21.74 1,400,141 +0.20(+0.93%)
Jan 13, 2005 21.52 21.69 21.49 21.54 1,443,516 +0.10(+0.47%)
Jan 12, 2005 21.59 21.59 21.32 21.44 755,483 -0.04(-0.19%)
Jan 11, 2005 21.66 21.66 21.41 21.48 944,304 -0.14(-0.65%)
Jan 10, 2005 21.54 21.67 21.45 21.62 1,070,848 +0.16(+0.73%)
Jan 07, 2005 21.60 21.71 21.35 21.47 1,018,121 +0.02(+0.07%)
Jan 06, 2005 21.39 21.53 21.35 21.45 1,164,562 +0.09(+0.42%)
Jan 05, 2005 21.57 21.59 21.31 21.36 1,472,167 -0.13(-0.58%)
Jan 04, 2005 21.61 21.65 21.47 21.49 1,210,524 -0.00(-0.02%)
Jan 03, 2005 21.78 21.84 21.45 21.49 1,582,197 -0.19(-0.86%)
Dec 31, 2004 21.74 21.81 21.64 21.68 765,033 +0.00(+0.02%)
Dec 30, 2004 21.60 21.72 21.52 21.67 750,509 +0.10(+0.44%)
Dec 29, 2004 21.47 21.59 21.41 21.58 906,301 +0.19(+0.89%)
Dec 28, 2004 21.36 21.43 21.24 21.39 857,952 -0.02(-0.09%)
Dec 27, 2004 21.73 21.73 21.40 21.41 1,000,214 -0.29(-1.32%)
Dec 23, 2004 21.81 21.86 21.64 21.69 1,032,049 -0.05(-0.21%)
Dec 22, 2004 21.86 21.98 21.70 21.74 1,245,343 -0.13(-0.57%)
Dec 21, 2004 21.94 21.94 21.69 21.86 1,299,861 +0.10(+0.46%)
Dec 20, 2004 22.11 22.11 21.74 21.76 1,285,336 -0.20(-0.89%)
Dec 17, 2004 21.61 21.96 21.57 21.96 4,132,376 -0.24(-1.06%)
Dec 16, 2004 22.35 22.36 22.14 22.19 2,702,389 -0.29(-1.30%)
Dec 15, 2004 22.15 22.49 22.11 22.49 1,892,588 +0.39(+1.75%)
Dec 14, 2004 22.23 22.26 22.01 22.10 1,446,102 -0.08(-0.34%)
Dec 13, 2004 22.04 22.20 22.02 22.17 1,432,175 +0.30(+1.36%)
Dec 10, 2004 22.26 22.26 21.74 21.88 1,159,389 -0.06(-0.25%)
Dec 09, 2004 21.99 22.07 21.82 21.93 1,044,584 -0.02(-0.09%)
Dec 08, 2004 22.16 22.17 21.90 21.95 1,144,466 -0.12(-0.52%)
Dec 07, 2004 22.16 22.18 21.96 22.07 1,768,431 +0.03(+0.14%)
Dec 06, 2004 21.81 22.08 21.71 22.04 1,106,861 +0.20(+0.90%)
Dec 03, 2004 21.67 21.89 21.66 21.84 1,946,508 +0.23(+1.07%)
Dec 02, 2004 21.68 21.76 21.47 21.61 1,903,929 -0.07(-0.30%)
Dec 01, 2004 22.16 22.20 21.66 21.68 2,431,792 -0.38(-1.71%)
Nov 30, 2004 22.36 22.36 22.04 22.05 1,058,711 -0.23(-1.02%)
Nov 29, 2004 22.77 22.80 22.28 22.28 1,155,807 -0.49(-2.14%)
Nov 26, 2004 22.64 22.83 22.61 22.77 287,708 +0.04(+0.15%)
Nov 24, 2004 22.79 22.86 22.69 22.73 1,987,894 +0.27(+1.19%)
Nov 23, 2004 22.32 22.47 22.21 22.47 2,685,278 +0.16(+0.70%)
Nov 22, 2004 22.25 22.45 22.25 22.31 2,479,545 +0.01(+0.05%)
Nov 19, 2004 22.59 22.60 22.12 22.30 1,076,220 -0.21(-0.92%)
Nov 18, 2004 22.54 22.59 22.41 22.51 833,876 +0.19(+0.86%)
Nov 17, 2004 22.60 22.62 21.89 22.32 1,500,023 +0.03(+0.11%)
Nov 16, 2004 22.41 22.45 22.26 22.29 848,998 -0.12(-0.52%)
Nov 15, 2004 22.44 22.49 22.24 22.41 984,098 -0.07(-0.31%)
Nov 12, 2004 22.04 22.49 22.01 22.48 1,284,938 +0.38(+1.71%)
Nov 11, 2004 21.99 22.10 21.81 22.10 1,275,188 +0.13(+0.59%)
Nov 10, 2004 21.93 22.08 21.79 21.97 956,441 +0.09(+0.39%)
Nov 09, 2004 22.09 22.11 21.74 21.88 1,645,270 -0.21(-0.93%)
Nov 08, 2004 21.95 22.11 21.88 22.09 794,879 +0.26(+1.17%)
Nov 05, 2004 21.91 22.25 21.35 21.83 2,604,895 -0.48(-2.14%)
Nov 04, 2004 21.99 22.33 21.93 22.31 1,257,878 +0.42(+1.93%)
Nov 03, 2004 21.61 21.89 21.61 21.89 1,407,701 +0.47(+2.21%)
Nov 02, 2004 21.66 21.69 21.40 21.42 1,287,723 -0.24(-1.11%)
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.