Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.08 24.36 23.86 24.22 9,389,573 +0.57(+2.39%)
Jan 28, 2005 24.05 24.05 23.05 23.65 12,291,483 -0.05(-0.20%)
Jan 27, 2005 22.92 23.71 22.62 23.70 14,179,141 +1.45(+6.49%)
Jan 26, 2005 21.18 22.30 20.92 22.25 10,737,774 +1.28(+6.11%)
Jan 25, 2005 20.88 21.49 20.72 20.97 10,293,984 +0.08(+0.38%)
Jan 24, 2005 21.39 21.51 20.79 20.89 14,405,908 -0.81(-3.74%)
Jan 21, 2005 21.91 22.12 21.56 21.70 10,082,275 -0.54(-2.45%)
Jan 20, 2005 22.95 22.95 21.83 22.25 15,474,194 -0.81(-3.53%)
Jan 19, 2005 23.54 23.61 23.00 23.06 4,470,677 -0.24(-1.02%)
Jan 18, 2005 23.42 23.42 23.14 23.30 4,634,551 -0.15(-0.66%)
Jan 14, 2005 23.38 23.59 23.18 23.45 2,644,139 +0.03(+0.13%)
Jan 13, 2005 23.38 23.74 22.93 23.42 7,158,220 +0.04(+0.17%)
Jan 12, 2005 23.98 24.16 22.58 23.38 16,805,564 -0.60(-2.51%)
Jan 11, 2005 24.25 24.28 23.94 23.98 5,149,206 -0.34(-1.40%)
Jan 10, 2005 24.57 24.67 24.13 24.32 7,264,518 -0.24(-0.99%)
Jan 07, 2005 25.01 25.19 24.51 24.57 4,980,902 -0.44(-1.76%)
Jan 06, 2005 24.55 25.12 24.39 25.01 5,159,836 +0.45(+1.84%)
Jan 05, 2005 24.22 24.75 24.11 24.55 8,289,398 +0.34(+1.40%)
Jan 04, 2005 24.61 24.97 23.71 24.22 12,050,543 -0.38(-1.56%)
Jan 03, 2005 25.85 25.99 24.58 24.60 9,114,972 -1.22(-4.72%)
Dec 31, 2004 25.74 25.94 25.65 25.82 1,661,777 +0.08(+0.29%)
Dec 30, 2004 25.73 25.86 25.59 25.74 1,807,049 +0.01(+0.05%)
Dec 29, 2004 25.42 25.85 25.35 25.73 5,214,756 +0.31(+1.23%)
Dec 28, 2004 24.72 25.48 24.72 25.42 3,075,528 +0.74(+3.00%)
Dec 27, 2004 25.10 25.16 24.67 24.68 1,828,309 -0.33(-1.31%)
Dec 23, 2004 24.98 25.16 24.95 25.01 913,268 +0.02(+0.09%)
Dec 22, 2004 24.87 25.12 24.71 24.98 2,490,894 +0.12(+0.48%)
Dec 21, 2004 24.63 25.06 24.53 24.86 3,371,388 +0.28(+1.13%)
Dec 20, 2004 24.89 25.01 24.52 24.59 4,975,588 -0.31(-1.26%)
Dec 17, 2004 25.09 25.29 24.79 24.90 3,454,654 -0.22(-0.87%)
Dec 16, 2004 25.30 25.33 25.09 25.12 2,424,458 -0.18(-0.71%)
Dec 15, 2004 25.37 25.51 25.12 25.30 2,470,520 +0.01(+0.04%)
Dec 14, 2004 25.48 25.48 25.04 25.29 3,093,244 -0.19(-0.76%)
Dec 13, 2004 25.36 25.55 25.24 25.48 5,025,193 +0.37(+1.48%)
Dec 10, 2004 24.68 25.29 24.64 25.11 5,049,996 +0.31(+1.25%)
Dec 09, 2004 24.24 24.85 24.06 24.80 5,668,290 +0.50(+2.07%)
Dec 08, 2004 24.24 24.30 23.88 24.30 4,577,860 +0.01(+0.03%)
Dec 07, 2004 24.61 24.78 24.10 24.29 8,073,261 -0.15(-0.61%)
Dec 06, 2004 24.32 24.61 24.27 24.44 6,712,659 +0.28(+1.16%)
Dec 03, 2004 23.82 24.16 23.45 24.16 8,334,575 +0.49(+2.06%)
Dec 02, 2004 23.44 23.91 23.27 23.67 10,022,040 +0.23(+1.00%)
Dec 01, 2004 22.24 23.48 22.17 23.44 12,120,521 +1.34(+6.08%)
Nov 30, 2004 22.24 22.48 21.98 22.09 5,006,591 -0.29(-1.31%)
Nov 29, 2004 22.35 22.62 21.73 22.39 7,674,647 +0.05(+0.24%)
Nov 26, 2004 22.52 22.73 22.24 22.33 2,568,845 -0.10(-0.43%)
Nov 24, 2004 22.87 22.93 22.35 22.43 6,872,104 -0.72(-3.13%)
Nov 23, 2004 22.78 23.18 22.68 23.15 3,257,118 +0.27(+1.20%)
Nov 22, 2004 22.71 23.03 22.17 22.88 6,136,883 +0.19(+0.82%)
Nov 19, 2004 23.03 23.23 22.58 22.69 4,933,955 -0.29(-1.24%)
Nov 18, 2004 22.87 23.10 22.40 22.98 5,429,122 +0.11(+0.48%)
Nov 17, 2004 22.97 23.55 22.38 22.87 10,679,311 +0.18(+0.78%)
Nov 16, 2004 23.82 23.91 22.63 22.69 8,018,341 -1.06(-4.46%)
Nov 15, 2004 23.10 23.86 23.10 23.75 8,714,587 +0.65(+2.80%)
Nov 12, 2004 22.62 23.19 22.13 23.10 6,428,314 +0.59(+2.64%)
Nov 11, 2004 22.48 23.09 21.91 22.51 13,658,286 +0.09(+0.42%)
Nov 10, 2004 21.50 22.51 21.44 22.42 11,671,416 +0.84(+3.90%)
Nov 09, 2004 21.13 21.60 20.99 21.57 7,136,961 +0.42(+1.98%)
Nov 08, 2004 20.36 21.29 20.23 21.15 6,021,728 +0.80(+3.91%)
Nov 05, 2004 21.13 21.13 20.27 20.36 5,423,807 -0.75(-3.54%)
Nov 04, 2004 21.11 21.17 20.58 21.11 5,191,725 -0.01(-0.04%)
Nov 03, 2004 20.55 21.17 20.55 21.11 10,555,297 +0.82(+4.02%)
Nov 02, 2004 19.94 20.43 19.83 20.30 7,077,612 +0.45(+2.27%)
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.