Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.20 24.69 24.13 24.69 365,902 +0.68(+2.84%)
Jan 28, 2005 24.28 24.31 23.94 24.01 285,909 -0.35(-1.45%)
Jan 27, 2005 24.20 24.43 24.15 24.36 340,386 +0.05(+0.19%)
Jan 26, 2005 24.25 24.38 24.14 24.31 292,798 +0.22(+0.91%)
Jan 25, 2005 24.31 24.31 24.04 24.09 191,371 -0.10(-0.42%)
Jan 24, 2005 24.34 24.46 24.14 24.20 327,245 -0.24(-0.96%)
Jan 21, 2005 24.42 24.44 24.12 24.43 409,535 +0.10(+0.42%)
Jan 20, 2005 23.95 24.34 23.77 24.33 414,510 +0.38(+1.60%)
Jan 19, 2005 23.98 24.11 23.83 23.95 441,813 -0.30(-1.23%)
Jan 18, 2005 23.51 24.24 23.44 24.24 643,901 +0.74(+3.13%)
Jan 14, 2005 23.47 23.63 23.40 23.51 170,703 -0.01(-0.03%)
Jan 13, 2005 23.40 23.59 23.19 23.51 654,107 +0.21(+0.91%)
Jan 12, 2005 23.51 23.51 23.00 23.30 728,742 -0.27(-1.16%)
Jan 11, 2005 23.66 23.66 23.48 23.58 588,786 -0.08(-0.33%)
Jan 10, 2005 23.95 24.03 23.61 23.66 317,166 -0.19(-0.79%)
Jan 07, 2005 23.97 24.06 23.65 23.84 217,653 +0.03(+0.13%)
Jan 06, 2005 23.67 23.94 23.66 23.81 327,755 +0.09(+0.40%)
Jan 05, 2005 24.02 24.11 23.70 23.72 248,910 -0.23(-0.95%)
Jan 04, 2005 24.26 24.43 23.93 23.95 292,926 -0.04(-0.16%)
Jan 03, 2005 24.56 24.65 23.91 23.98 414,000 -0.59(-2.39%)
Dec 31, 2004 23.98 24.68 23.91 24.57 529,971 +0.55(+2.28%)
Dec 30, 2004 23.51 24.06 23.51 24.02 323,928 +0.41(+1.73%)
Dec 29, 2004 23.62 23.72 23.36 23.62 177,592 +0.11(+0.47%)
Dec 28, 2004 23.45 23.51 23.29 23.51 183,333 +0.00(+0.00%)
Dec 27, 2004 23.75 23.75 23.41 23.51 132,684 -0.20(-0.83%)
Dec 23, 2004 23.26 23.79 23.26 23.70 267,409 +0.49(+2.13%)
Dec 22, 2004 23.08 23.48 23.08 23.21 249,165 +0.03(+0.14%)
Dec 21, 2004 23.16 23.21 23.01 23.18 411,066 +0.19(+0.82%)
Dec 20, 2004 23.19 23.25 22.79 22.99 487,869 -0.03(-0.14%)
Dec 17, 2004 23.16 23.29 22.96 23.02 402,773 -0.54(-2.30%)
Dec 16, 2004 23.24 23.61 23.19 23.56 317,676 +0.24(+1.04%)
Dec 15, 2004 23.26 23.36 23.18 23.32 372,153 -0.04(-0.17%)
Dec 14, 2004 23.40 23.48 23.22 23.36 327,372 +0.12(+0.51%)
Dec 13, 2004 23.48 23.48 23.14 23.24 430,968 -0.08(-0.34%)
Dec 10, 2004 23.55 23.55 23.28 23.32 323,035 -0.16(-0.70%)
Dec 09, 2004 23.44 23.66 23.33 23.48 325,714 -0.15(-0.63%)
Dec 08, 2004 23.67 23.73 23.54 23.63 287,440 +0.10(+0.43%)
Dec 07, 2004 23.49 23.62 23.36 23.53 361,947 -0.04(-0.17%)
Dec 06, 2004 23.95 23.97 23.22 23.57 479,194 -0.57(-2.37%)
Dec 03, 2004 23.95 24.24 23.87 24.14 311,680 +0.33(+1.38%)
Dec 02, 2004 24.06 24.14 23.76 23.81 491,442 -0.42(-1.71%)
Dec 01, 2004 24.02 24.27 23.88 24.23 387,463 +0.24(+0.98%)
Nov 30, 2004 24.14 24.22 23.80 23.99 415,531 -0.14(-0.58%)
Nov 29, 2004 24.26 24.34 23.62 24.13 534,947 +0.05(+0.20%)
Nov 26, 2004 24.06 24.12 23.80 24.09 223,904 -0.06(-0.26%)
Nov 24, 2004 23.76 24.64 23.75 24.15 670,565 +0.40(+1.68%)
Nov 23, 2004 23.83 23.97 23.59 23.75 416,551 -0.14(-0.59%)
Nov 22, 2004 23.95 24.08 23.84 23.89 340,513 +0.02(+0.10%)
Nov 19, 2004 23.98 23.98 23.66 23.87 374,960 -0.11(-0.46%)
Nov 18, 2004 24.73 24.73 23.93 23.98 607,923 -0.70(-2.83%)
Nov 17, 2004 24.67 24.85 24.46 24.67 364,498 +0.01(+0.03%)
Nov 16, 2004 24.60 24.91 24.50 24.67 411,703 +0.00(+0.00%)
Nov 15, 2004 24.84 25.17 24.60 24.67 692,254 -0.31(-1.25%)
Nov 12, 2004 23.12 25.04 22.94 24.98 1,491,932 +2.43(+10.77%)
Nov 11, 2004 22.65 22.65 22.41 22.55 212,805 +0.02(+0.07%)
Nov 10, 2004 22.65 22.85 22.50 22.53 246,358 -0.02(-0.10%)
Nov 09, 2004 22.89 22.89 22.42 22.56 230,283 -0.26(-1.13%)
Nov 08, 2004 22.81 22.85 22.65 22.82 173,382 +0.01(+0.03%)
Nov 05, 2004 22.73 22.87 22.64 22.81 133,194 +0.09(+0.38%)
Nov 04, 2004 22.22 22.73 22.21 22.72 186,778 +0.41(+1.83%)
Nov 03, 2004 22.10 22.46 22.06 22.32 175,679 +0.38(+1.71%)
Nov 02, 2004 21.73 22.05 21.70 21.94 207,957 +0.32(+1.49%)
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.