Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.47 23.71 23.41 23.70 2,784,727 +0.51(+2.20%)
Jan 28, 2005 23.42 23.43 22.92 23.19 2,745,660 -0.16(-0.70%)
Jan 27, 2005 23.29 23.55 23.20 23.35 2,856,654 -0.16(-0.69%)
Jan 26, 2005 23.54 23.63 23.43 23.51 2,720,556 -0.03(-0.12%)
Jan 25, 2005 23.64 23.75 23.47 23.54 3,673,809 +0.16(+0.67%)
Jan 24, 2005 23.35 23.72 23.26 23.38 3,499,349 +0.32(+1.38%)
Jan 21, 2005 22.70 23.40 22.61 23.07 5,798,494 +0.59(+2.62%)
Jan 20, 2005 22.34 22.58 22.34 22.48 2,249,219 -0.02(-0.09%)
Jan 19, 2005 22.41 22.63 22.41 22.50 1,479,311 -0.16(-0.69%)
Jan 18, 2005 22.48 22.68 22.07 22.65 2,864,975 +0.18(+0.82%)
Jan 14, 2005 22.42 22.52 22.19 22.47 2,769,636 +0.01(+0.06%)
Jan 13, 2005 22.62 22.70 22.39 22.46 1,582,689 -0.30(-1.34%)
Jan 12, 2005 22.92 22.92 22.70 22.76 2,056,283 -0.16(-0.71%)
Jan 11, 2005 22.90 22.99 22.71 22.92 1,857,848 +0.02(+0.09%)
Jan 10, 2005 22.95 23.04 22.76 22.90 2,040,487 -0.11(-0.46%)
Jan 07, 2005 23.28 23.32 23.00 23.01 2,180,253 -0.23(-1.01%)
Jan 06, 2005 23.36 23.53 23.21 23.24 2,209,306 -0.21(-0.91%)
Jan 05, 2005 23.70 23.73 23.44 23.46 1,470,849 -0.16(-0.66%)
Jan 04, 2005 23.65 23.75 23.38 23.61 2,363,739 -0.10(-0.42%)
Jan 03, 2005 24.03 24.12 23.64 23.71 2,028,641 -0.33(-1.36%)
Dec 31, 2004 23.96 24.16 23.88 24.04 1,177,497 +0.06(+0.24%)
Dec 30, 2004 24.01 24.10 23.93 23.98 925,045 -0.09(-0.38%)
Dec 29, 2004 24.17 24.17 24.04 24.07 720,404 -0.04(-0.15%)
Dec 28, 2004 24.14 24.24 23.97 24.11 707,006 +0.14(+0.59%)
Dec 27, 2004 24.07 24.18 23.92 23.97 659,477 -0.10(-0.41%)
Dec 23, 2004 24.19 24.19 23.89 24.07 941,264 -0.04(-0.18%)
Dec 22, 2004 24.11 24.28 24.02 24.11 1,401,319 -0.09(-0.38%)
Dec 21, 2004 23.97 24.20 23.89 24.20 1,984,638 +0.44(+1.85%)
Dec 20, 2004 23.86 24.08 23.75 23.76 2,473,605 +0.17(+0.72%)
Dec 17, 2004 23.27 23.59 23.25 23.59 2,421,563 +0.13(+0.54%)
Dec 16, 2004 23.60 23.60 23.31 23.46 1,522,044 -0.09(-0.39%)
Dec 15, 2004 23.70 23.70 23.44 23.55 1,366,483 -0.04(-0.18%)
Dec 14, 2004 23.75 23.76 23.47 23.60 1,616,397 -0.01(-0.03%)
Dec 13, 2004 23.60 23.69 23.41 23.60 1,271,285 +0.22(+0.94%)
Dec 10, 2004 23.72 23.72 23.18 23.38 1,319,660 +0.08(+0.33%)
Dec 09, 2004 23.43 23.47 23.16 23.31 1,284,260 -0.11(-0.45%)
Dec 08, 2004 23.48 23.53 23.30 23.41 1,436,719 +0.11(+0.46%)
Dec 07, 2004 23.86 23.88 23.29 23.31 1,572,112 -0.45(-1.91%)
Dec 06, 2004 23.76 23.85 23.68 23.76 1,123,340 -0.01(-0.06%)
Dec 03, 2004 23.97 23.97 23.55 23.77 2,196,049 -0.19(-0.80%)
Dec 02, 2004 24.03 24.08 23.87 23.97 1,089,632 -0.09(-0.38%)
Dec 01, 2004 23.77 24.07 23.67 24.06 1,443,629 +0.45(+1.92%)
Nov 30, 2004 23.63 23.68 23.38 23.60 1,785,638 +0.01(+0.06%)
Nov 29, 2004 23.55 23.71 23.40 23.59 1,532,481 +0.04(+0.18%)
Nov 26, 2004 23.46 23.69 23.46 23.55 520,276 -0.24(-1.01%)
Nov 24, 2004 23.78 23.92 23.70 23.79 1,139,559 +0.01(+0.06%)
Nov 23, 2004 23.91 23.93 23.56 23.77 1,177,638 -0.09(-0.36%)
Nov 22, 2004 23.68 23.86 23.47 23.86 1,409,640 +0.32(+1.36%)
Nov 19, 2004 23.87 23.87 23.36 23.54 1,476,067 -0.33(-1.37%)
Nov 18, 2004 24.19 24.21 23.79 23.87 1,354,213 -0.24(-1.00%)
Nov 17, 2004 24.16 24.25 24.02 24.11 978,215 +0.06(+0.27%)
Nov 16, 2004 24.29 24.32 24.00 24.04 779,921 -0.24(-0.99%)
Nov 15, 2004 24.25 24.34 24.13 24.28 1,125,737 +0.01(+0.03%)
Nov 12, 2004 24.08 24.28 23.90 24.28 1,072,003 +0.29(+1.21%)
Nov 11, 2004 23.94 23.99 23.77 23.99 1,011,499 +0.16(+0.65%)
Nov 10, 2004 23.94 23.94 23.80 23.83 990,908 +0.04(+0.15%)
Nov 09, 2004 23.87 23.98 23.76 23.80 1,105,851 -0.03(-0.12%)
Nov 08, 2004 23.54 23.93 23.54 23.82 2,800,946 -0.19(-0.80%)
Nov 05, 2004 24.46 24.46 23.93 24.02 2,525,787 -0.42(-1.71%)
Nov 04, 2004 23.89 24.45 23.77 24.43 2,048,808 +0.54(+2.25%)
Nov 03, 2004 24.00 24.00 23.75 23.89 1,171,433 +0.22(+0.93%)
Nov 02, 2004 23.61 23.95 23.50 23.68 2,068,694 +0.00(+0.00%)
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.