Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.21 16.50 16.17 16.35 615,396 +0.38(+2.39%)
Jan 28, 2005 16.27 16.37 15.94 15.97 1,213,216 -0.11(-0.69%)
Jan 27, 2005 16.05 16.20 15.63 16.08 1,585,316 -0.12(-0.74%)
Jan 26, 2005 16.26 16.28 16.07 16.20 536,682 +0.13(+0.79%)
Jan 25, 2005 16.17 16.33 15.89 16.07 763,532 +0.14(+0.85%)
Jan 24, 2005 16.17 16.31 15.88 15.94 533,041 -0.23(-1.43%)
Jan 21, 2005 16.49 16.52 16.04 16.17 860,449 -0.19(-1.17%)
Jan 20, 2005 16.56 16.58 16.33 16.36 724,992 -0.27(-1.63%)
Jan 19, 2005 16.93 16.94 16.60 16.63 721,979 -0.25(-1.46%)
Jan 18, 2005 16.56 17.07 16.46 16.88 2,031,735 +0.41(+2.47%)
Jan 14, 2005 16.55 16.65 16.39 16.47 1,885,105 +0.09(+0.54%)
Jan 13, 2005 16.07 16.80 16.03 16.39 1,996,584 +0.36(+2.24%)
Jan 12, 2005 16.01 16.13 15.77 16.03 1,878,577 +0.06(+0.35%)
Jan 11, 2005 16.14 16.20 15.97 15.97 1,253,765 -0.17(-1.04%)
Jan 10, 2005 16.21 16.28 16.06 16.14 1,625,865 -0.04(-0.25%)
Jan 07, 2005 16.40 16.52 16.14 16.18 1,197,900 -0.34(-2.07%)
Jan 06, 2005 16.46 16.67 16.36 16.52 913,301 -0.03(-0.19%)
Jan 05, 2005 16.64 16.78 16.53 16.55 1,858,867 -0.03(-0.19%)
Jan 04, 2005 17.05 17.12 16.43 16.58 1,606,281 -0.39(-2.30%)
Jan 03, 2005 17.44 17.48 16.97 16.97 1,171,160 -0.46(-2.65%)
Dec 31, 2004 17.40 17.60 17.30 17.44 738,801 +0.06(+0.37%)
Dec 30, 2004 17.44 17.51 17.13 17.37 881,289 -0.02(-0.14%)
Dec 29, 2004 17.52 17.60 17.34 17.40 821,532 -0.07(-0.41%)
Dec 28, 2004 16.84 17.52 16.84 17.47 1,226,523 +0.65(+3.84%)
Dec 27, 2004 17.29 17.29 16.57 16.82 1,137,892 -0.26(-1.54%)
Dec 23, 2004 17.13 17.40 17.05 17.09 844,129 +0.02(+0.09%)
Dec 22, 2004 17.29 17.29 17.01 17.07 1,297,955 -0.22(-1.24%)
Dec 21, 2004 17.52 17.60 17.25 17.29 1,367,630 -0.24(-1.36%)
Dec 20, 2004 17.68 17.82 17.43 17.52 1,007,582 -0.22(-1.26%)
Dec 17, 2004 17.83 17.91 17.51 17.75 871,497 +0.06(+0.36%)
Dec 16, 2004 18.02 18.07 17.64 17.68 1,114,793 -0.34(-1.90%)
Dec 15, 2004 17.64 18.03 17.52 18.03 1,416,590 +0.53(+3.05%)
Dec 14, 2004 17.35 17.53 17.16 17.49 727,879 -0.05(-0.27%)
Dec 13, 2004 17.23 17.56 17.09 17.54 883,423 +0.55(+3.24%)
Dec 10, 2004 16.85 17.02 16.49 16.99 584,889 -0.06(-0.33%)
Dec 09, 2004 16.74 17.16 16.64 17.05 1,077,633 +0.32(+1.90%)
Dec 08, 2004 16.70 16.85 16.46 16.73 1,428,015 -0.10(-0.61%)
Dec 07, 2004 17.13 17.17 16.70 16.83 720,221 -0.19(-1.12%)
Dec 06, 2004 17.31 17.31 16.93 17.02 1,274,605 -0.28(-1.61%)
Dec 03, 2004 17.33 17.43 17.15 17.30 1,154,840 -0.02(-0.14%)
Dec 02, 2004 17.70 17.70 16.94 17.33 1,083,659 -0.37(-2.12%)
Dec 01, 2004 17.38 17.78 17.31 17.70 1,404,664 +0.34(+1.97%)
Nov 30, 2004 16.97 17.40 16.85 17.36 1,437,304 +0.37(+2.20%)
Nov 29, 2004 17.14 17.14 16.82 16.98 1,675,453 -0.15(-0.88%)
Nov 26, 2004 17.17 17.24 17.10 17.13 325,273 -0.10(-0.60%)
Nov 24, 2004 17.13 17.28 17.01 17.24 1,650,973 +0.22(+1.31%)
Nov 23, 2004 17.34 17.34 16.65 17.01 1,815,054 -0.18(-1.02%)
Nov 22, 2004 17.03 17.21 16.89 17.19 1,172,541 +0.16(+0.94%)
Nov 19, 2004 17.40 17.41 16.97 17.03 678,416 -0.41(-2.37%)
Nov 18, 2004 17.50 17.58 17.17 17.44 1,698,804 -0.02(-0.09%)
Nov 17, 2004 17.21 17.57 17.21 17.46 1,975,996 +0.22(+1.29%)
Nov 16, 2004 17.09 17.29 16.93 17.24 859,319 +0.14(+0.84%)
Nov 15, 2004 17.39 17.39 17.09 17.09 732,273 -0.15(-0.88%)
Nov 12, 2004 17.25 17.26 16.86 17.25 904,765 -0.02(-0.14%)
Nov 11, 2004 17.29 17.33 17.04 17.27 1,404,287 +0.18(+1.07%)
Nov 10, 2004 17.05 17.35 16.98 17.09 2,952,319 +0.07(+0.42%)
Nov 09, 2004 16.68 17.05 16.59 17.01 1,435,547 +0.33(+2.01%)
Nov 08, 2004 16.41 16.77 16.35 16.68 1,681,605 +0.25(+1.50%)
Nov 05, 2004 16.35 16.64 16.33 16.43 1,652,103 +0.14(+0.88%)
Nov 04, 2004 16.14 16.37 15.86 16.29 1,461,283 +0.18(+1.14%)
Nov 03, 2004 15.97 16.23 15.97 16.11 1,586,822 +0.30(+1.91%)
Nov 02, 2004 15.47 15.96 15.36 15.80 1,771,742 +0.43(+2.80%)
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.