Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.86 21.38 20.84 21.09 1,095,800 +0.23(+1.13%)
Jan 28, 2005 21.11 21.23 20.77 20.86 1,179,200 -0.48(-2.27%)
Jan 27, 2005 20.70 21.45 20.55 21.34 2,378,900 +1.47(+7.40%)
Jan 26, 2005 19.71 19.99 19.50 19.88 486,200 +0.17(+0.84%)
Jan 25, 2005 20.00 20.08 19.64 19.71 629,600 -0.12(-0.63%)
Jan 24, 2005 20.18 20.40 19.75 19.83 508,700 -0.17(-0.85%)
Jan 21, 2005 20.12 20.32 19.99 20.00 627,400 +0.01(+0.08%)
Jan 20, 2005 19.92 20.25 19.75 19.99 679,400 -0.12(-0.62%)
Jan 19, 2005 20.42 20.75 20.04 20.11 613,500 -0.30(-1.45%)
Jan 18, 2005 20.42 20.68 20.29 20.41 847,700 +0.26(+1.29%)
Jan 14, 2005 20.12 20.33 20.02 20.15 832,700 +0.09(+0.45%)
Jan 13, 2005 19.42 20.25 19.30 20.06 1,554,800 +0.68(+3.54%)
Jan 12, 2005 19.01 19.38 18.58 19.38 927,900 +0.39(+2.08%)
Jan 11, 2005 19.35 19.42 18.98 18.98 618,700 -0.22(-1.15%)
Jan 10, 2005 19.27 19.61 19.16 19.20 821,000 +0.05(+0.26%)
Jan 07, 2005 19.20 19.35 19.07 19.15 591,000 -0.02(-0.08%)
Jan 06, 2005 18.98 19.38 18.93 19.17 827,400 +0.21(+1.13%)
Jan 05, 2005 19.40 19.58 18.87 18.95 932,500 -0.38(-1.94%)
Jan 04, 2005 19.96 20.13 19.29 19.33 932,300 -0.60(-3.04%)
Jan 03, 2005 20.52 20.52 19.76 19.93 1,895,600 -0.59(-2.90%)
Dec 31, 2004 20.33 20.72 20.23 20.52 324,300 +0.32(+1.56%)
Dec 30, 2004 20.54 20.54 20.09 20.21 670,200 -0.38(-1.85%)
Dec 29, 2004 20.67 20.67 20.38 20.59 458,100 +0.09(+0.44%)
Dec 28, 2004 20.32 20.62 20.32 20.50 785,600 +0.23(+1.11%)
Dec 27, 2004 20.83 20.92 20.23 20.27 451,500 -0.32(-1.53%)
Dec 23, 2004 20.61 20.96 20.49 20.59 400,400 -0.00(-0.02%)
Dec 22, 2004 21.15 21.25 20.49 20.59 625,400 -0.39(-1.86%)
Dec 21, 2004 20.98 21.10 20.72 20.99 1,564,500 +0.81(+4.01%)
Dec 20, 2004 20.62 20.64 20.14 20.17 711,100 -0.45(-2.18%)
Dec 17, 2004 20.38 20.67 20.06 20.62 1,159,600 +0.70(+3.51%)
Dec 16, 2004 20.40 20.61 19.86 19.92 1,385,600 -0.27(-1.31%)
Dec 15, 2004 20.10 20.28 20.00 20.19 817,900 +0.18(+0.90%)
Dec 14, 2004 20.17 20.33 19.80 20.01 1,011,600 -0.04(-0.22%)
Dec 13, 2004 19.62 20.17 19.59 20.05 1,219,700 +0.63(+3.24%)
Dec 10, 2004 19.74 20.05 19.38 19.42 664,600 -0.24(-1.20%)
Dec 09, 2004 19.29 19.73 19.14 19.66 659,900 +0.17(+0.90%)
Dec 08, 2004 19.07 19.66 18.95 19.49 1,438,800 -0.18(-0.94%)
Dec 07, 2004 20.31 20.33 19.50 19.67 1,050,500 -0.64(-3.15%)
Dec 06, 2004 20.65 20.79 20.04 20.31 882,200 -0.31(-1.50%)
Dec 03, 2004 20.08 20.66 20.06 20.62 2,060,500 +0.37(+1.83%)
Dec 02, 2004 21.09 21.20 19.95 20.25 3,274,400 -0.95(-4.48%)
Dec 01, 2004 21.35 21.52 21.04 21.20 1,841,800 -0.15(-0.70%)
Nov 30, 2004 21.20 21.39 21.05 21.35 1,212,400 +0.05(+0.26%)
Nov 29, 2004 21.85 21.95 20.95 21.30 1,110,100 -0.17(-0.79%)
Nov 26, 2004 21.20 21.58 21.15 21.46 972,200 +0.64(+3.05%)
Nov 24, 2004 20.09 20.89 20.09 20.83 860,100 +0.75(+3.76%)
Nov 23, 2004 20.45 20.47 20.01 20.08 784,400 -0.37(-1.81%)
Nov 22, 2004 20.00 20.58 20.00 20.45 1,513,500 +0.54(+2.71%)
Nov 19, 2004 19.55 19.95 19.45 19.91 1,209,400 +0.44(+2.26%)
Nov 18, 2004 19.42 19.57 19.27 19.46 979,700 +0.03(+0.15%)
Nov 17, 2004 18.70 19.52 18.70 19.43 1,164,600 +0.75(+4.04%)
Nov 16, 2004 18.50 19.10 18.50 18.68 1,114,700 +0.18(+0.95%)
Nov 15, 2004 18.70 18.75 18.38 18.50 629,500 -0.20(-1.04%)
Nov 12, 2004 18.09 18.95 18.08 18.70 1,158,300 +0.58(+3.17%)
Nov 11, 2004 18.08 18.27 18.05 18.12 623,300 +0.14(+0.75%)
Nov 10, 2004 17.99 18.30 17.93 17.99 1,110,500 +0.00(+0.03%)
Nov 09, 2004 18.23 18.55 17.99 17.99 2,180,100 -0.31(-1.72%)
Nov 08, 2004 18.61 18.68 18.25 18.30 807,300 -0.30(-1.61%)
Nov 05, 2004 18.73 18.90 18.52 18.60 461,500 -0.19(-1.01%)
Nov 04, 2004 18.50 18.86 18.43 18.79 682,800 +0.29(+1.57%)
Nov 03, 2004 18.17 18.65 18.17 18.50 1,536,400 +0.82(+4.64%)
Nov 02, 2004 17.98 18.04 17.61 17.68 950,700 -0.30(-1.64%)
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.