Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.94 25.24 24.82 25.09 6,150,468 +0.20(+0.81%)
Jan 28, 2005 25.07 25.42 24.64 24.89 6,114,762 -0.24(-0.94%)
Jan 27, 2005 24.86 25.13 24.71 25.13 4,855,013 +0.20(+0.78%)
Jan 26, 2005 24.21 24.95 24.21 24.93 6,542,803 +0.47(+1.91%)
Jan 25, 2005 24.56 24.79 24.41 24.46 4,823,609 -0.06(-0.26%)
Jan 24, 2005 24.64 24.79 24.42 24.53 6,115,335 +0.13(+0.51%)
Jan 21, 2005 24.61 24.77 24.39 24.40 4,344,661 -0.13(-0.51%)
Jan 20, 2005 24.65 24.82 24.42 24.53 4,443,606 -0.14(-0.57%)
Jan 19, 2005 24.97 25.07 24.65 24.67 3,322,953 -0.33(-1.34%)
Jan 18, 2005 24.54 25.03 24.41 25.00 6,795,470 +0.36(+1.44%)
Jan 14, 2005 24.36 24.83 24.31 24.64 6,898,430 +0.53(+2.20%)
Jan 13, 2005 24.56 24.62 24.11 24.11 5,045,445 -0.28(-1.14%)
Jan 12, 2005 23.88 24.69 23.74 24.39 8,180,261 +0.68(+2.88%)
Jan 11, 2005 23.71 24.00 23.61 23.71 6,519,860 -0.07(-0.29%)
Jan 10, 2005 23.76 24.07 23.45 23.78 6,350,364 -0.08(-0.32%)
Jan 07, 2005 23.95 24.09 23.76 23.86 5,256,383 -0.09(-0.38%)
Jan 06, 2005 24.11 24.23 23.91 23.95 5,737,626 -0.16(-0.67%)
Jan 05, 2005 24.32 24.44 23.98 24.11 7,605,237 -0.07(-0.29%)
Jan 04, 2005 24.59 24.76 23.94 24.18 7,300,373 -0.44(-1.78%)
Jan 03, 2005 24.82 25.09 24.44 24.62 5,527,835 -0.08(-0.31%)
Dec 31, 2004 24.59 24.90 24.59 24.69 2,290,490 +0.01(+0.03%)
Dec 30, 2004 24.95 25.04 24.69 24.69 3,404,403 -0.21(-0.84%)
Dec 29, 2004 25.24 25.35 24.78 24.90 6,177,283 -0.26(-1.03%)
Dec 28, 2004 24.79 25.36 24.69 25.15 7,389,280 +0.25(+1.01%)
Dec 27, 2004 24.90 25.06 24.78 24.90 3,581,499 +0.01(+0.03%)
Dec 23, 2004 24.87 25.13 24.85 24.90 3,014,648 +0.05(+0.20%)
Dec 22, 2004 24.90 25.08 24.76 24.85 4,641,781 -0.06(-0.22%)
Dec 21, 2004 24.82 25.01 24.58 24.90 5,166,186 +0.06(+0.22%)
Dec 20, 2004 24.79 25.08 24.74 24.85 5,132,488 +0.19(+0.76%)
Dec 17, 2004 24.84 25.13 24.55 24.66 6,639,023 -0.17(-0.70%)
Dec 16, 2004 24.85 25.21 24.70 24.83 5,741,498 -0.28(-1.11%)
Dec 15, 2004 25.21 25.31 24.97 25.11 5,591,790 -0.27(-1.07%)
Dec 14, 2004 25.11 25.46 24.96 25.38 7,410,646 -0.03(-0.14%)
Dec 13, 2004 24.93 25.64 24.83 25.42 12,544,138 +0.80(+3.23%)
Dec 10, 2004 24.39 24.97 24.23 24.62 10,179,511 +0.52(+2.14%)
Dec 09, 2004 24.10 24.18 23.80 24.11 6,718,466 +0.01(+0.03%)
Dec 08, 2004 24.16 24.23 23.79 24.10 5,495,140 -0.02(-0.09%)
Dec 07, 2004 24.66 24.69 24.07 24.12 6,362,553 -0.47(-1.93%)
Dec 06, 2004 24.89 24.90 24.49 24.60 3,752,716 -0.29(-1.15%)
Dec 03, 2004 25.11 25.17 24.76 24.88 3,302,160 -0.20(-0.78%)
Dec 02, 2004 25.34 25.37 24.90 25.08 3,327,685 -0.26(-1.02%)
Dec 01, 2004 24.76 25.38 24.69 25.34 5,600,394 +0.70(+2.83%)
Nov 30, 2004 24.74 25.04 24.56 24.64 3,896,974 -0.18(-0.73%)
Nov 29, 2004 25.07 25.27 24.60 24.82 3,680,873 -0.09(-0.36%)
Nov 26, 2004 24.99 25.15 24.91 24.91 1,126,388 -0.09(-0.36%)
Nov 24, 2004 24.87 25.07 24.79 25.00 2,910,398 +0.08(+0.34%)
Nov 23, 2004 24.94 25.17 24.62 24.92 3,879,336 +0.06(+0.22%)
Nov 22, 2004 24.79 24.97 24.48 24.86 3,160,914 +0.13(+0.54%)
Nov 19, 2004 25.11 25.18 24.73 24.73 3,921,064 -0.40(-1.61%)
Nov 18, 2004 25.17 25.28 25.04 25.13 2,568,681 +0.10(+0.39%)
Nov 17, 2004 24.90 25.17 24.85 25.04 4,302,359 +0.11(+0.45%)
Nov 16, 2004 25.23 25.24 24.83 24.92 3,693,206 -0.31(-1.22%)
Nov 15, 2004 25.34 25.41 25.01 25.23 4,175,882 -0.31(-1.20%)
Nov 12, 2004 25.47 25.63 25.29 25.54 3,269,752 +0.03(+0.14%)
Nov 11, 2004 25.57 25.65 25.28 25.50 3,143,419 +0.11(+0.44%)
Nov 10, 2004 25.31 25.66 25.31 25.39 4,192,086 +0.10(+0.41%)
Nov 09, 2004 25.25 25.51 25.18 25.29 4,563,629 +0.04(+0.17%)
Nov 08, 2004 25.07 25.41 24.98 25.24 4,210,298 +0.17(+0.70%)
Nov 05, 2004 24.93 25.28 24.79 25.07 5,718,410 +0.27(+1.07%)
Nov 04, 2004 24.42 24.85 24.34 24.81 6,369,292 +0.50(+2.07%)
Nov 03, 2004 24.41 24.60 24.24 24.30 5,013,181 +0.28(+1.16%)
Nov 02, 2004 24.48 24.48 23.89 24.02 8,794,290 -0.41(-1.68%)
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.