Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.50 15.51 15.23 15.31 9,774,075 -0.03(-0.20%)
Jan 28, 2005 15.58 15.61 15.25 15.34 9,457,558 -0.27(-1.71%)
Jan 27, 2005 15.84 15.91 15.60 15.61 7,961,657 -0.23(-1.47%)
Jan 26, 2005 15.43 15.89 15.39 15.84 8,870,209 +0.46(+3.02%)
Jan 25, 2005 15.69 15.78 15.29 15.37 12,908,086 -0.32(-2.05%)
Jan 24, 2005 15.81 15.81 15.52 15.70 9,759,783 -0.18(-1.15%)
Jan 21, 2005 16.00 16.01 15.81 15.88 5,327,842 -0.04(-0.27%)
Jan 20, 2005 16.25 16.25 15.86 15.92 6,775,011 -0.40(-2.44%)
Jan 19, 2005 16.43 16.46 16.26 16.32 4,793,207 -0.11(-0.66%)
Jan 18, 2005 16.30 16.44 16.23 16.43 3,714,799 +0.09(+0.54%)
Jan 14, 2005 16.38 16.49 16.19 16.34 6,362,906 +0.22(+1.38%)
Jan 13, 2005 16.14 16.19 16.02 16.12 4,624,054 -0.02(-0.12%)
Jan 12, 2005 15.96 16.19 15.86 16.14 6,882,313 +0.15(+0.93%)
Jan 11, 2005 15.76 16.07 15.76 15.99 6,756,268 +0.07(+0.43%)
Jan 10, 2005 15.76 16.11 15.75 15.92 8,917,300 +0.22(+1.43%)
Jan 07, 2005 15.85 15.93 15.69 15.70 9,286,062 -0.10(-0.61%)
Jan 06, 2005 16.32 16.32 15.66 15.79 22,985,792 -0.73(-4.39%)
Jan 05, 2005 16.39 16.61 16.32 16.52 6,049,903 +0.10(+0.61%)
Jan 04, 2005 16.87 16.88 16.39 16.42 7,384,148 -0.45(-2.67%)
Jan 03, 2005 17.04 17.28 16.82 16.87 8,328,545 -0.04(-0.24%)
Dec 31, 2004 17.02 17.14 16.89 16.91 5,122,843 -0.05(-0.30%)
Dec 30, 2004 16.92 17.06 16.84 16.96 3,889,575 +0.04(+0.25%)
Dec 29, 2004 16.70 16.92 16.68 16.92 3,536,978 +0.20(+1.21%)
Dec 28, 2004 16.55 16.76 16.43 16.71 5,678,564 +0.21(+1.28%)
Dec 27, 2004 16.56 16.69 16.50 16.50 4,858,572 +0.02(+0.12%)
Dec 23, 2004 16.49 16.62 16.42 16.48 4,621,008 -0.02(-0.10%)
Dec 22, 2004 16.42 16.72 16.30 16.50 7,117,768 +0.15(+0.94%)
Dec 21, 2004 16.16 16.41 16.14 16.35 4,316,205 +0.18(+1.11%)
Dec 20, 2004 16.22 16.34 16.02 16.17 6,420,540 +0.08(+0.48%)
Dec 17, 2004 16.30 16.45 16.08 16.09 11,258,964 -0.41(-2.50%)
Dec 16, 2004 16.75 16.77 16.50 16.50 9,005,156 -0.24(-1.46%)
Dec 15, 2004 16.58 16.99 16.45 16.75 19,773,530 +0.80(+5.03%)
Dec 14, 2004 16.02 16.05 15.88 15.95 10,065,055 -0.01(-0.09%)
Dec 13, 2004 16.33 16.36 15.94 15.96 9,346,742 -0.21(-1.28%)
Dec 10, 2004 16.42 16.59 16.09 16.17 7,836,784 -0.31(-1.90%)
Dec 09, 2004 16.25 16.51 16.15 16.48 7,295,589 +0.23(+1.42%)
Dec 08, 2004 15.85 16.29 15.85 16.25 7,777,979 +0.36(+2.26%)
Dec 07, 2004 16.05 16.08 15.79 15.89 8,286,374 -0.15(-0.96%)
Dec 06, 2004 16.03 16.23 15.96 16.05 8,390,162 -0.13(-0.79%)
Dec 03, 2004 16.22 16.29 16.05 16.17 7,565,015 -0.11(-0.70%)
Dec 02, 2004 15.94 16.44 15.65 16.29 14,490,437 +0.08(+0.51%)
Dec 01, 2004 16.16 16.56 16.15 16.21 9,997,815 +0.16(+1.01%)
Nov 30, 2004 16.40 16.51 16.00 16.04 9,957,519 -0.40(-2.42%)
Nov 29, 2004 16.77 16.99 16.30 16.44 13,615,153 -0.32(-1.93%)
Nov 26, 2004 16.81 16.96 16.73 16.77 2,913,315 -0.04(-0.25%)
Nov 24, 2004 16.82 16.83 16.45 16.81 9,623,196 -0.01(-0.05%)
Nov 23, 2004 16.80 17.03 16.79 16.82 6,621,087 +0.03(+0.17%)
Nov 22, 2004 17.20 17.20 16.79 16.79 8,577,823 -0.38(-2.24%)
Nov 19, 2004 17.50 17.53 17.15 17.17 7,063,883 -0.47(-2.66%)
Nov 18, 2004 17.41 17.70 17.22 17.64 6,716,440 +0.22(+1.24%)
Nov 17, 2004 17.32 17.68 17.27 17.43 9,232,411 +0.19(+1.09%)
Nov 16, 2004 17.34 17.43 17.20 17.24 7,594,066 -0.30(-1.72%)
Nov 15, 2004 17.13 17.64 17.07 17.54 7,231,161 +0.54(+3.20%)
Nov 12, 2004 17.12 17.19 16.98 17.00 6,543,305 -0.02(-0.10%)
Nov 11, 2004 17.02 17.15 16.90 17.01 4,979,228 +0.03(+0.15%)
Nov 10, 2004 16.94 17.18 16.88 16.99 7,290,669 +0.05(+0.27%)
Nov 09, 2004 17.04 17.39 16.79 16.94 12,720,424 -0.40(-2.33%)
Nov 08, 2004 17.48 17.50 17.32 17.35 5,063,804 -0.12(-0.70%)
Nov 05, 2004 17.60 17.69 17.39 17.47 10,197,659 -0.13(-0.74%)
Nov 04, 2004 17.04 17.63 16.99 17.60 9,553,145 +0.57(+3.34%)
Nov 03, 2004 17.07 17.16 16.90 17.03 8,478,018 +0.20(+1.17%)
Nov 02, 2004 17.07 17.09 16.82 16.83 6,099,337 -0.16(-0.92%)
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.