Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.49 15.49 15.22 15.29 9,782,037 -0.03(-0.20%)
Jan 28, 2005 15.57 15.59 15.23 15.32 9,465,262 -0.27(-1.71%)
Jan 27, 2005 15.83 15.89 15.58 15.59 7,968,143 -0.23(-1.47%)
Jan 26, 2005 15.42 15.88 15.38 15.83 8,877,435 +0.46(+3.02%)
Jan 25, 2005 15.68 15.77 15.28 15.36 12,918,601 -0.32(-2.05%)
Jan 24, 2005 15.80 15.80 15.51 15.68 9,767,734 -0.18(-1.15%)
Jan 21, 2005 15.99 15.99 15.80 15.87 5,332,182 -0.04(-0.27%)
Jan 20, 2005 16.23 16.24 15.85 15.91 6,780,530 -0.40(-2.44%)
Jan 19, 2005 16.41 16.44 16.25 16.31 4,797,111 -0.11(-0.66%)
Jan 18, 2005 16.29 16.43 16.22 16.41 3,717,826 +0.09(+0.54%)
Jan 14, 2005 16.36 16.48 16.18 16.33 6,368,090 +0.22(+1.38%)
Jan 13, 2005 16.13 16.18 16.01 16.10 4,627,821 -0.02(-0.12%)
Jan 12, 2005 15.95 16.18 15.85 16.12 6,887,919 +0.15(+0.93%)
Jan 11, 2005 15.75 16.06 15.75 15.98 6,761,772 +0.07(+0.43%)
Jan 10, 2005 15.75 16.10 15.73 15.91 8,924,564 +0.22(+1.43%)
Jan 07, 2005 15.84 15.92 15.68 15.68 9,293,627 -0.10(-0.61%)
Jan 06, 2005 16.31 16.31 15.65 15.78 23,004,518 -0.72(-4.39%)
Jan 05, 2005 16.38 16.60 16.31 16.50 6,054,832 +0.10(+0.61%)
Jan 04, 2005 16.85 16.86 16.38 16.41 7,390,164 -0.45(-2.67%)
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.