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%)
Jan 03, 2005 17.03 17.26 16.81 16.85 8,335,330 -0.04(-0.24%)
Dec 31, 2004 17.01 17.13 16.88 16.89 5,127,017 -0.05(-0.30%)
Dec 30, 2004 16.90 17.05 16.83 16.95 3,892,743 +0.04(+0.25%)
Dec 29, 2004 16.69 16.90 16.67 16.90 3,539,860 +0.20(+1.21%)
Dec 28, 2004 16.53 16.75 16.42 16.70 5,683,190 +0.21(+1.28%)
Dec 27, 2004 16.55 16.67 16.49 16.49 4,862,530 +0.02(+0.12%)
Dec 23, 2004 16.48 16.60 16.41 16.47 4,624,773 -0.02(-0.10%)
Dec 22, 2004 16.41 16.70 16.29 16.49 7,123,566 +0.15(+0.94%)
Dec 21, 2004 16.14 16.40 16.13 16.33 4,319,721 +0.18(+1.11%)
Dec 20, 2004 16.21 16.33 16.01 16.16 6,425,770 +0.08(+0.48%)
Dec 17, 2004 16.29 16.44 16.06 16.08 11,268,136 -0.41(-2.50%)
Dec 16, 2004 16.74 16.76 16.49 16.49 9,012,492 -0.24(-1.46%)
Dec 15, 2004 16.56 16.97 16.43 16.74 19,789,638 +0.80(+5.03%)
Dec 14, 2004 16.01 16.03 15.87 15.93 10,073,254 -0.01(-0.09%)
Dec 13, 2004 16.32 16.35 15.93 15.95 9,354,356 -0.21(-1.29%)
Dec 10, 2004 16.41 16.58 16.08 16.16 7,843,168 -0.31(-1.90%)
Dec 09, 2004 16.24 16.50 16.13 16.47 7,301,532 +0.23(+1.42%)
Dec 08, 2004 15.84 16.27 15.84 16.24 7,784,315 +0.36(+2.26%)
Dec 07, 2004 16.04 16.06 15.77 15.88 8,293,125 -0.15(-0.96%)
Dec 06, 2004 16.02 16.21 15.95 16.03 8,396,997 -0.13(-0.79%)
Dec 03, 2004 16.21 16.28 16.03 16.16 7,571,178 -0.11(-0.70%)
Dec 02, 2004 15.92 16.43 15.64 16.27 14,502,241 +0.08(+0.51%)
Dec 01, 2004 16.15 16.55 16.14 16.19 10,005,960 +0.16(+1.01%)
Nov 30, 2004 16.39 16.49 15.98 16.03 9,965,631 -0.40(-2.42%)
Nov 29, 2004 16.76 16.97 16.29 16.43 13,626,245 -0.32(-1.94%)
Nov 26, 2004 16.80 16.94 16.72 16.75 2,915,689 -0.04(-0.25%)
Nov 24, 2004 16.81 16.81 16.43 16.80 9,631,036 -0.01(-0.05%)
Nov 23, 2004 16.79 17.01 16.78 16.80 6,626,481 +0.03(+0.17%)
Nov 22, 2004 17.19 17.19 16.78 16.78 8,584,811 -0.38(-2.24%)
Nov 19, 2004 17.49 17.52 17.13 17.16 7,069,637 -0.47(-2.66%)
Nov 18, 2004 17.40 17.68 17.20 17.63 6,721,912 +0.22(+1.24%)
Nov 17, 2004 17.31 17.66 17.26 17.41 9,239,932 +0.19(+1.09%)
Nov 16, 2004 17.33 17.41 17.19 17.22 7,600,253 -0.30(-1.72%)
Nov 15, 2004 17.11 17.63 17.06 17.53 7,237,052 +0.54(+3.20%)
Nov 12, 2004 17.11 17.18 16.97 16.98 6,548,635 -0.02(-0.10%)
Nov 11, 2004 17.01 17.13 16.89 17.00 4,983,284 +0.03(+0.15%)
Nov 10, 2004 16.93 17.16 16.86 16.97 7,296,608 +0.05(+0.27%)
Nov 09, 2004 17.03 17.38 16.77 16.93 12,730,787 -0.40(-2.33%)
Nov 08, 2004 17.47 17.49 17.30 17.33 5,067,929 -0.12(-0.70%)
Nov 05, 2004 17.59 17.67 17.37 17.45 10,205,967 -0.13(-0.74%)
Nov 04, 2004 17.03 17.62 16.98 17.59 9,560,928 +0.57(+3.34%)
Nov 03, 2004 17.06 17.14 16.89 17.02 8,484,925 +0.20(+1.17%)
Nov 02, 2004 17.06 17.07 16.81 16.82 6,104,306 -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.