Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.16 21.17 20.94 21.08 95,700 -0.32(-1.50%)
Feb 25, 2005 21.39 21.55 21.22 21.40 80,400 +0.14(+0.66%)
Feb 24, 2005 21.19 21.26 20.95 21.26 86,000 +0.07(+0.33%)
Feb 23, 2005 21.08 21.25 21.01 21.19 37,100 +0.18(+0.86%)
Feb 22, 2005 21.13 21.25 20.98 21.01 112,100 +0.05(+0.24%)
Feb 18, 2005 20.90 21.15 20.85 20.96 66,200 -0.11(-0.52%)
Feb 17, 2005 20.98 21.24 20.97 21.07 59,700 -0.12(-0.57%)
Feb 16, 2005 21.00 21.20 20.93 21.19 115,400 -0.30(-1.40%)
Feb 15, 2005 21.19 21.55 21.13 21.49 89,500 +0.43(+2.04%)
Feb 14, 2005 21.06 21.17 20.90 21.06 112,500 +0.67(+3.29%)
Feb 11, 2005 20.33 20.47 20.26 20.39 191,900 -0.16(-0.78%)
Feb 10, 2005 20.10 20.75 20.10 20.55 264,600 +2.25(+12.30%)
Feb 09, 2005 18.33 18.39 18.16 18.30 52,200 +0.15(+0.83%)
Feb 08, 2005 18.18 18.30 18.15 18.15 39,500 +0.05(+0.28%)
Feb 07, 2005 18.07 18.13 17.99 18.10 33,400 -0.12(-0.66%)
Feb 04, 2005 17.93 18.25 17.93 18.22 34,700 +0.10(+0.55%)
Feb 03, 2005 18.29 18.29 18.12 18.12 133,700 +0.04(+0.22%)
Feb 02, 2005 17.72 18.08 17.65 18.08 135,700 +0.51(+2.90%)
Feb 01, 2005 17.47 17.60 17.37 17.57 53,600 -0.23(-1.29%)
Jan 31, 2005 17.68 17.84 17.63 17.80 77,200 +0.13(+0.74%)
Jan 28, 2005 17.77 17.77 17.56 17.67 20,700 -0.10(-0.56%)
Jan 27, 2005 17.85 17.87 17.70 17.77 17,600 +0.00(+0.00%)
Jan 26, 2005 17.76 17.83 17.67 17.77 55,600 +0.21(+1.20%)
Jan 25, 2005 17.51 17.64 17.47 17.56 31,200 +0.06(+0.34%)
Jan 24, 2005 17.70 17.70 17.45 17.50 133,400 -0.06(-0.34%)
Jan 21, 2005 17.57 17.75 17.52 17.56 37,700 -0.09(-0.51%)
Jan 20, 2005 17.83 17.83 17.60 17.65 38,700 -0.29(-1.62%)
Jan 19, 2005 18.18 18.20 17.93 17.94 69,200 +0.19(+1.07%)
Jan 18, 2005 17.55 17.84 17.55 17.75 46,100 -0.08(-0.45%)
Jan 14, 2005 17.84 17.87 17.73 17.83 66,500 -0.01(-0.06%)
Jan 13, 2005 17.81 17.98 17.75 17.84 91,900 +0.00(+0.00%)
Jan 12, 2005 17.82 17.86 17.74 17.84 107,600 +0.03(+0.17%)
Jan 11, 2005 18.03 18.05 17.75 17.81 120,100 -0.23(-1.27%)
Jan 10, 2005 18.05 18.13 17.93 18.04 139,000 +0.04(+0.22%)
Jan 07, 2005 18.01 18.15 17.85 18.00 94,300 +0.69(+3.99%)
Jan 06, 2005 17.24 17.47 17.24 17.31 58,000 -0.32(-1.82%)
Jan 05, 2005 17.83 17.86 17.59 17.63 51,700 -0.27(-1.51%)
Jan 04, 2005 18.33 18.34 17.90 17.90 171,800 -0.40(-2.19%)
Jan 03, 2005 18.53 18.53 18.28 18.30 29,600 -0.13(-0.71%)
Dec 31, 2004 18.50 18.61 18.40 18.43 23,400 -0.15(-0.81%)
Dec 30, 2004 18.46 18.58 18.40 18.58 54,000 +0.16(+0.87%)
Dec 29, 2004 18.45 18.54 18.30 18.42 50,900 -0.15(-0.81%)
Dec 28, 2004 18.42 18.59 18.39 18.57 27,600 +0.08(+0.43%)
Dec 27, 2004 18.30 18.49 18.30 18.49 30,300 +0.14(+0.76%)
Dec 23, 2004 18.31 18.50 18.25 18.35 33,000 +0.10(+0.55%)
Dec 22, 2004 18.22 18.45 18.05 18.25 43,800 +0.09(+0.50%)
Dec 21, 2004 18.20 18.29 18.07 18.16 48,900 +0.03(+0.17%)
Dec 20, 2004 18.19 18.27 18.11 18.13 29,200 +0.05(+0.28%)
Dec 17, 2004 18.20 18.25 17.97 18.08 51,500 -0.12(-0.66%)
Dec 16, 2004 18.32 18.45 18.18 18.20 32,800 -0.08(-0.44%)
Dec 15, 2004 18.17 18.32 18.17 18.28 56,200 +0.30(+1.67%)
Dec 14, 2004 18.09 18.09 17.85 17.98 46,900 -0.11(-0.61%)
Dec 13, 2004 17.85 18.09 17.84 18.09 57,200 +0.59(+3.37%)
Dec 10, 2004 17.56 17.67 17.50 17.50 31,200 -0.37(-2.07%)
Dec 09, 2004 17.68 17.92 17.56 17.87 74,000 -0.06(-0.33%)
Dec 08, 2004 17.90 17.99 17.79 17.93 45,100 -0.21(-1.16%)
Dec 07, 2004 18.47 18.48 18.06 18.14 113,500 -0.35(-1.89%)
Dec 06, 2004 18.31 18.49 18.26 18.49 87,100 +0.09(+0.49%)
Dec 03, 2004 18.44 18.55 18.30 18.40 38,000 -0.03(-0.16%)
Dec 02, 2004 18.51 18.53 18.40 18.43 77,700 -0.03(-0.16%)
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.