Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.90 16.00 15.86 15.87 28,900 +0.12(+0.76%)
Jan 28, 2005 15.50 15.77 15.30 15.75 43,600 +0.19(+1.22%)
Jan 27, 2005 15.35 15.68 15.30 15.56 25,600 +0.22(+1.43%)
Jan 26, 2005 15.12 15.36 15.12 15.34 44,700 +0.29(+1.93%)
Jan 25, 2005 15.05 15.24 15.03 15.05 39,700 +0.18(+1.21%)
Jan 24, 2005 14.76 15.00 14.76 14.87 40,600 -0.14(-0.93%)
Jan 21, 2005 14.78 15.10 14.78 15.01 45,700 +0.14(+0.94%)
Jan 20, 2005 15.25 15.25 14.82 14.87 66,300 -0.42(-2.75%)
Jan 19, 2005 15.30 15.43 15.21 15.29 28,900 +0.04(+0.26%)
Jan 18, 2005 15.08 15.29 15.05 15.25 30,000 +0.15(+0.99%)
Jan 14, 2005 15.25 15.26 15.10 15.10 20,500 -0.09(-0.59%)
Jan 13, 2005 15.30 15.30 15.12 15.19 16,500 +0.05(+0.33%)
Jan 12, 2005 15.12 15.15 15.10 15.14 11,600 -0.01(-0.07%)
Jan 11, 2005 15.12 15.30 15.11 15.15 30,600 -0.07(-0.46%)
Jan 10, 2005 15.11 15.30 15.10 15.22 21,500 +0.10(+0.66%)
Jan 07, 2005 15.25 15.25 14.95 15.12 25,600 -0.13(-0.85%)
Jan 06, 2005 15.16 15.33 15.16 15.25 25,600 +0.08(+0.53%)
Jan 05, 2005 15.25 15.25 15.11 15.17 47,700 -0.13(-0.85%)
Jan 04, 2005 15.60 15.60 15.30 15.30 45,600 -0.40(-2.55%)
Jan 03, 2005 15.85 15.85 15.58 15.70 17,800 -0.05(-0.32%)
Dec 31, 2004 15.77 15.87 15.62 15.75 49,400 +0.10(+0.64%)
Dec 30, 2004 15.75 15.75 15.60 15.65 18,600 -0.15(-0.95%)
Dec 29, 2004 15.85 15.89 15.74 15.80 21,700 +0.11(+0.70%)
Dec 28, 2004 15.60 15.80 15.60 15.69 16,500 +0.04(+0.26%)
Dec 27, 2004 15.57 15.68 15.50 15.65 49,600 +0.28(+1.82%)
Dec 23, 2004 15.31 15.38 15.28 15.37 39,700 +0.11(+0.72%)
Dec 22, 2004 15.30 15.30 15.14 15.26 57,500 -0.06(-0.39%)
Dec 21, 2004 15.09 15.35 15.08 15.32 62,300 +0.12(+0.79%)
Dec 20, 2004 15.30 15.44 15.07 15.20 62,500 -0.03(-0.20%)
Dec 17, 2004 15.40 15.41 15.05 15.23 55,100 -0.23(-1.49%)
Dec 16, 2004 15.51 15.70 15.36 15.46 100,700 -0.76(-4.69%)
Dec 15, 2004 16.14 16.35 16.14 16.22 44,200 +0.11(+0.68%)
Dec 14, 2004 15.90 16.14 15.87 16.11 38,500 +0.31(+1.96%)
Dec 13, 2004 15.81 15.99 15.74 15.80 42,100 +0.00(+0.00%)
Dec 10, 2004 15.94 15.94 15.71 15.80 38,500 -0.25(-1.56%)
Dec 09, 2004 16.35 16.35 15.86 16.05 46,900 -0.18(-1.11%)
Dec 08, 2004 16.45 16.46 15.75 16.23 70,700 -0.26(-1.58%)
Dec 07, 2004 17.09 17.09 16.36 16.49 95,700 -0.58(-3.40%)
Dec 06, 2004 17.09 17.20 17.00 17.07 36,100 +0.06(+0.35%)
Dec 03, 2004 17.00 17.15 17.00 17.01 33,500 -0.07(-0.41%)
Dec 02, 2004 17.23 17.23 16.85 17.08 35,900 -0.06(-0.35%)
Dec 01, 2004 16.60 17.15 16.60 17.14 68,900 +0.27(+1.60%)
Nov 30, 2004 16.95 16.99 16.82 16.87 31,300 -0.08(-0.47%)
Nov 29, 2004 16.99 16.99 16.91 16.95 35,100 +0.14(+0.83%)
Nov 26, 2004 16.70 16.85 16.70 16.81 8,100 +0.11(+0.66%)
Nov 24, 2004 16.65 16.73 16.59 16.70 33,000 +0.11(+0.66%)
Nov 23, 2004 16.30 16.60 16.30 16.59 51,400 +0.39(+2.41%)
Nov 22, 2004 16.30 16.35 16.19 16.20 15,000 -0.11(-0.67%)
Nov 19, 2004 16.65 16.65 16.20 16.31 15,900 -0.29(-1.75%)
Nov 18, 2004 16.75 16.75 16.45 16.60 19,500 +0.04(+0.24%)
Nov 17, 2004 16.14 16.64 16.14 16.56 60,200 +0.25(+1.53%)
Nov 16, 2004 16.45 16.46 16.27 16.31 27,500 -0.19(-1.15%)
Nov 15, 2004 16.46 16.50 16.35 16.50 23,700 +0.02(+0.12%)
Nov 12, 2004 16.41 16.49 16.31 16.48 34,700 +0.17(+1.04%)
Nov 11, 2004 16.30 16.38 16.25 16.31 40,100 +0.25(+1.56%)
Nov 10, 2004 15.81 16.06 15.81 16.06 30,600 +0.35(+2.23%)
Nov 09, 2004 15.51 15.78 15.45 15.71 24,700 +0.26(+1.68%)
Nov 08, 2004 15.38 15.57 15.36 15.45 35,700 +0.10(+0.65%)
Nov 05, 2004 15.31 15.46 15.30 15.35 17,000 +0.14(+0.92%)
Nov 04, 2004 14.98 15.27 14.98 15.21 30,800 +0.14(+0.93%)
Nov 03, 2004 15.05 15.12 15.02 15.07 30,200 +0.17(+1.14%)
Nov 02, 2004 14.71 15.05 14.71 14.90 23,100 +0.29(+1.98%)
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.