Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.08 19.15 18.94 19.15 1,134,659 +0.15(+0.79%)
Jan 28, 2005 18.95 19.04 18.84 19.00 932,714 +0.11(+0.59%)
Jan 27, 2005 18.82 18.93 18.80 18.89 1,226,522 +0.08(+0.42%)
Jan 26, 2005 18.99 19.05 18.79 18.81 1,182,887 -0.18(-0.96%)
Jan 25, 2005 19.13 19.16 18.96 18.99 1,074,182 -0.11(-0.58%)
Jan 24, 2005 19.03 19.17 18.95 19.10 1,150,582 +0.14(+0.76%)
Jan 21, 2005 19.09 19.12 18.95 18.96 721,429 -0.16(-0.85%)
Jan 20, 2005 19.20 19.27 18.98 19.12 863,816 -0.09(-0.48%)
Jan 19, 2005 19.24 19.35 19.20 19.22 977,420 -0.16(-0.81%)
Jan 18, 2005 18.86 19.37 18.65 19.37 1,532,425 +0.42(+2.21%)
Jan 14, 2005 18.99 19.03 18.83 18.95 1,128,841 +0.07(+0.35%)
Jan 13, 2005 18.95 19.18 18.84 18.89 1,988,218 -0.13(-0.69%)
Jan 12, 2005 18.93 19.05 18.80 19.02 1,373,962 -0.01(-0.07%)
Jan 11, 2005 19.17 19.17 18.95 19.03 1,303,686 -0.14(-0.72%)
Jan 10, 2005 19.24 19.32 19.13 19.17 1,008,194 -0.04(-0.20%)
Jan 07, 2005 19.52 19.52 19.16 19.21 1,690,276 -0.16(-0.84%)
Jan 06, 2005 19.46 19.53 19.25 19.37 1,571,007 +0.00(+0.00%)
Jan 05, 2005 19.44 19.57 19.37 19.37 1,227,593 -0.15(-0.77%)
Jan 04, 2005 19.56 19.62 19.38 19.52 1,345,484 +0.12(+0.61%)
Jan 03, 2005 19.59 19.60 19.29 19.41 1,467,815 -0.12(-0.60%)
Dec 31, 2004 19.65 19.71 19.52 19.52 613,337 -0.05(-0.23%)
Dec 30, 2004 19.53 19.64 19.52 19.57 543,981 -0.07(-0.37%)
Dec 29, 2004 19.69 19.71 19.57 19.64 969,612 -0.01(-0.03%)
Dec 28, 2004 19.53 19.67 19.48 19.65 671,976 +0.13(+0.67%)
Dec 27, 2004 19.52 19.58 19.33 19.52 888,160 -0.01(-0.03%)
Dec 23, 2004 19.53 19.60 19.44 19.52 578,889 -0.09(-0.47%)
Dec 22, 2004 19.72 19.74 19.50 19.61 706,119 -0.04(-0.20%)
Dec 21, 2004 19.61 19.67 19.38 19.65 1,186,714 +0.15(+0.77%)
Dec 20, 2004 19.69 19.73 19.34 19.50 1,171,863 -0.19(-0.96%)
Dec 17, 2004 19.80 19.93 19.54 19.69 2,266,409 -0.10(-0.53%)
Dec 16, 2004 19.65 19.80 19.44 19.80 1,727,174 +0.19(+0.97%)
Dec 15, 2004 19.64 19.72 19.56 19.61 1,999,394 -0.16(-0.83%)
Dec 14, 2004 19.54 19.82 19.50 19.77 1,639,751 +0.23(+1.17%)
Dec 13, 2004 19.53 19.59 19.31 19.54 1,474,245 +0.03(+0.13%)
Dec 10, 2004 19.49 19.59 18.97 19.52 2,278,351 +0.37(+1.94%)
Dec 09, 2004 18.82 19.17 18.65 19.14 1,596,270 +0.34(+1.81%)
Dec 08, 2004 18.76 18.88 18.62 18.80 1,770,350 +0.04(+0.21%)
Dec 07, 2004 19.05 19.09 18.76 18.76 1,401,980 -0.28(-1.47%)
Dec 06, 2004 19.15 19.15 18.85 19.05 1,007,582 -0.10(-0.55%)
Dec 03, 2004 19.14 19.35 19.10 19.15 994,415 +0.05(+0.24%)
Dec 02, 2004 19.12 19.25 19.03 19.10 1,506,703 -0.01(-0.07%)
Dec 01, 2004 18.76 19.12 18.74 19.12 2,689,591 +0.48(+2.59%)
Nov 30, 2004 18.59 18.68 18.41 18.63 1,990,821 +0.05(+0.25%)
Nov 29, 2004 18.71 18.75 18.50 18.59 1,427,089 -0.03(-0.18%)
Nov 26, 2004 18.59 18.75 18.57 18.62 510,604 +0.01(+0.07%)
Nov 24, 2004 18.53 18.67 18.48 18.61 1,737,738 +0.18(+0.96%)
Nov 23, 2004 18.80 18.80 18.25 18.43 2,597,115 -0.32(-1.71%)
Nov 22, 2004 18.61 19.31 18.39 18.75 4,940,996 +0.88(+4.93%)
Nov 19, 2004 18.13 18.16 17.83 17.87 1,738,963 -0.24(-1.33%)
Nov 18, 2004 17.99 18.14 17.94 18.11 2,221,243 +0.16(+0.91%)
Nov 17, 2004 17.92 17.96 17.88 17.95 2,302,389 +0.05(+0.26%)
Nov 16, 2004 17.88 17.92 17.83 17.90 1,730,849 -0.01(-0.07%)
Nov 15, 2004 17.74 17.92 17.43 17.92 2,353,985 +0.18(+0.99%)
Nov 12, 2004 17.80 17.83 17.69 17.74 1,104,344 -0.02(-0.11%)
Nov 11, 2004 17.83 17.86 17.68 17.76 857,233 +0.07(+0.41%)
Nov 10, 2004 17.70 17.80 17.66 17.69 1,016,309 -0.05(-0.29%)
Nov 09, 2004 17.76 17.80 17.69 17.74 722,501 +0.02(+0.11%)
Nov 08, 2004 17.84 17.84 17.66 17.72 993,190 -0.03(-0.15%)
Nov 05, 2004 17.83 17.86 17.64 17.75 1,522,320 -0.02(-0.11%)
Nov 04, 2004 17.69 17.79 17.44 17.77 1,637,302 +0.16(+0.89%)
Nov 03, 2004 17.70 17.72 17.54 17.61 1,065,609 +0.10(+0.60%)
Nov 02, 2004 17.44 17.68 17.44 17.50 1,076,326 -0.03(-0.19%)
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.