Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.69 18.96 18.42 18.61 1,170,864 -0.08(-0.42%)
Feb 25, 2005 17.37 18.69 17.37 18.69 1,253,212 +1.30(+7.47%)
Feb 24, 2005 17.35 17.41 17.14 17.39 410,519 +0.05(+0.28%)
Feb 23, 2005 17.32 17.54 17.25 17.34 378,901 +0.12(+0.69%)
Feb 22, 2005 17.35 17.41 17.03 17.22 308,346 -0.13(-0.74%)
Feb 18, 2005 17.19 17.39 17.19 17.35 672,710 +0.18(+1.03%)
Feb 17, 2005 17.49 17.59 17.13 17.17 296,452 -0.30(-1.74%)
Feb 16, 2005 17.33 17.59 17.07 17.48 354,197 +0.15(+0.85%)
Feb 15, 2005 17.46 17.53 17.22 17.33 442,035 -0.13(-0.73%)
Feb 14, 2005 17.56 17.58 17.34 17.46 413,772 -0.15(-0.84%)
Feb 11, 2005 17.57 17.75 17.31 17.61 369,243 +0.04(+0.22%)
Feb 10, 2005 17.67 17.80 17.21 17.57 441,526 -0.06(-0.33%)
Feb 09, 2005 18.05 18.10 17.58 17.63 552,035 -0.37(-2.08%)
Feb 08, 2005 17.90 18.19 17.80 18.00 748,958 +0.15(+0.83%)
Feb 07, 2005 17.35 17.93 17.32 17.85 826,426 +0.51(+2.95%)
Feb 04, 2005 16.72 17.36 16.61 17.34 466,332 +0.57(+3.40%)
Feb 03, 2005 16.94 16.95 16.62 16.77 222,542 -0.16(-0.93%)
Feb 02, 2005 16.93 16.98 16.76 16.93 142,024 +0.18(+1.06%)
Feb 01, 2005 16.77 16.92 16.57 16.75 240,435 +0.02(+0.12%)
Jan 31, 2005 16.46 16.88 16.46 16.73 362,533 +0.37(+2.29%)
Jan 28, 2005 16.05 16.41 15.99 16.36 297,773 +0.40(+2.53%)
Jan 27, 2005 16.00 16.13 15.88 15.95 424,650 -0.05(-0.31%)
Jan 26, 2005 16.40 16.45 15.91 16.00 278,457 -0.25(-1.51%)
Jan 25, 2005 16.13 16.37 15.90 16.25 829,679 +0.29(+1.79%)
Jan 24, 2005 16.23 16.34 15.89 15.96 429,937 -0.33(-2.05%)
Jan 21, 2005 16.77 16.80 16.26 16.30 456,166 -0.37(-2.24%)
Jan 20, 2005 16.97 17.09 16.55 16.67 354,299 -0.35(-2.08%)
Jan 19, 2005 17.39 17.76 16.92 17.03 566,268 -0.28(-1.59%)
Jan 18, 2005 17.03 17.46 16.98 17.30 241,248 +0.29(+1.68%)
Jan 14, 2005 16.87 17.19 16.75 17.02 248,263 +0.23(+1.35%)
Jan 13, 2005 17.11 17.21 16.75 16.79 381,849 -0.33(-1.95%)
Jan 12, 2005 17.37 17.39 16.77 17.12 698,228 -0.25(-1.42%)
Jan 11, 2005 17.61 17.66 17.33 17.37 439,696 -0.35(-2.00%)
Jan 10, 2005 17.61 17.95 17.51 17.73 331,322 -0.01(-0.06%)
Jan 07, 2005 18.10 18.10 17.73 17.73 216,950 -0.31(-1.74%)
Jan 06, 2005 17.95 18.25 17.95 18.05 282,015 +0.13(+0.71%)
Jan 05, 2005 18.31 18.31 17.85 17.92 493,273 -0.37(-2.04%)
Jan 04, 2005 18.81 18.82 18.11 18.30 416,822 -0.39(-2.10%)
Jan 03, 2005 18.67 19.06 18.54 18.69 371,378 +0.10(+0.53%)
Dec 31, 2004 18.58 18.85 18.53 18.59 343,116 +0.03(+0.16%)
Dec 30, 2004 18.69 18.79 18.42 18.56 87,736 -0.09(-0.48%)
Dec 29, 2004 18.54 18.73 18.44 18.65 150,361 +0.11(+0.58%)
Dec 28, 2004 18.51 18.64 18.37 18.54 395,269 +0.07(+0.37%)
Dec 27, 2004 18.69 18.83 18.32 18.47 206,581 -0.12(-0.64%)
Dec 23, 2004 18.44 18.84 18.40 18.59 318,106 +0.20(+1.07%)
Dec 22, 2004 18.32 18.68 18.32 18.39 198,753 +0.09(+0.48%)
Dec 21, 2004 17.93 18.34 17.93 18.31 239,418 +0.57(+3.22%)
Dec 20, 2004 17.80 17.96 17.56 17.73 260,056 -0.07(-0.39%)
Dec 17, 2004 18.03 18.10 17.69 17.80 358,162 -0.32(-1.79%)
Dec 16, 2004 18.21 18.41 18.06 18.13 248,670 +0.00(+0.00%)
Dec 15, 2004 18.20 18.22 17.86 18.13 270,121 -0.07(-0.38%)
Dec 14, 2004 17.81 18.29 17.73 18.20 392,423 +0.41(+2.32%)
Dec 13, 2004 17.95 17.95 17.68 17.78 727,710 -0.17(-0.93%)
Dec 10, 2004 17.46 18.02 17.26 17.95 321,461 +0.43(+2.47%)
Dec 09, 2004 17.72 17.87 17.26 17.52 476,600 -0.19(-1.06%)
Dec 08, 2004 17.48 18.04 17.41 17.71 506,693 +0.31(+1.81%)
Dec 07, 2004 17.61 17.66 17.26 17.39 481,277 -0.07(-0.39%)
Dec 06, 2004 17.78 17.85 17.42 17.46 478,735 -0.38(-2.15%)
Dec 03, 2004 17.95 18.10 17.80 17.84 293,605 +0.02(+0.11%)
Dec 02, 2004 17.92 17.97 17.71 17.82 298,282 -0.10(-0.55%)
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.