Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.41 19.05 18.41 18.99 1,347,826 +0.70(+3.80%)
Jan 28, 2005 18.15 18.36 17.99 18.30 1,095,819 +0.18(+1.02%)
Jan 27, 2005 18.08 18.38 18.04 18.11 772,108 -0.04(-0.22%)
Jan 26, 2005 18.13 18.24 17.88 18.15 1,049,773 +0.09(+0.50%)
Jan 25, 2005 17.98 18.21 17.95 18.06 1,412,735 +0.13(+0.74%)
Jan 24, 2005 18.38 18.61 17.89 17.93 1,598,307 -0.44(-2.41%)
Jan 21, 2005 18.75 18.89 18.37 18.37 1,047,415 -0.26(-1.37%)
Jan 20, 2005 18.66 18.88 18.59 18.63 1,224,805 -0.28(-1.49%)
Jan 19, 2005 19.18 19.29 18.87 18.91 1,513,149 -0.08(-0.40%)
Jan 18, 2005 18.66 18.98 18.57 18.98 1,411,348 +0.35(+1.88%)
Jan 14, 2005 18.37 18.75 18.21 18.63 1,449,072 +0.43(+2.36%)
Jan 13, 2005 17.92 18.41 17.86 18.21 1,827,568 +0.40(+2.23%)
Jan 12, 2005 17.92 17.94 17.59 17.81 1,672,231 -0.10(-0.56%)
Jan 11, 2005 18.26 18.33 17.77 17.91 1,836,860 -0.35(-1.91%)
Jan 10, 2005 17.82 18.36 17.77 18.26 2,234,634 +0.44(+2.47%)
Jan 07, 2005 17.88 18.03 17.68 17.82 2,354,604 +0.16(+0.92%)
Jan 06, 2005 17.16 18.00 17.12 17.66 6,195,452 +1.68(+10.54%)
Jan 05, 2005 15.75 16.00 15.70 15.97 1,034,655 +0.15(+0.93%)
Jan 04, 2005 16.11 16.19 15.77 15.83 1,034,517 -0.30(-1.88%)
Jan 03, 2005 16.46 16.58 15.93 16.13 1,853,365 -0.28(-1.74%)
Dec 31, 2004 16.55 16.60 16.36 16.41 1,021,341 -0.08(-0.48%)
Dec 30, 2004 16.55 16.72 16.40 16.49 857,959 -0.09(-0.54%)
Dec 29, 2004 16.67 16.85 16.57 16.58 801,372 -0.09(-0.54%)
Dec 28, 2004 16.49 16.68 16.42 16.67 725,368 +0.25(+1.51%)
Dec 27, 2004 16.53 16.72 16.35 16.42 709,696 -0.02(-0.11%)
Dec 23, 2004 16.44 16.58 16.35 16.44 761,012 -0.07(-0.41%)
Dec 22, 2004 16.16 16.51 16.08 16.51 1,175,568 +0.44(+2.74%)
Dec 21, 2004 16.03 16.19 15.97 16.07 1,311,627 +0.19(+1.20%)
Dec 20, 2004 16.28 16.32 15.88 15.88 1,602,745 -0.40(-2.44%)
Dec 17, 2004 16.19 16.31 16.05 16.28 2,555,988 +0.08(+0.47%)
Dec 16, 2004 15.92 16.22 15.85 16.20 1,934,501 +0.36(+2.25%)
Dec 15, 2004 15.86 15.98 15.69 15.84 959,067 -0.02(-0.11%)
Dec 14, 2004 15.57 15.99 15.57 15.86 975,710 +0.25(+1.62%)
Dec 13, 2004 15.95 15.95 15.57 15.61 1,284,166 -0.30(-1.88%)
Dec 10, 2004 15.86 16.03 15.75 15.91 1,226,746 +0.03(+0.20%)
Dec 09, 2004 15.46 15.89 15.43 15.88 1,814,531 +0.31(+1.99%)
Dec 08, 2004 15.55 15.74 15.54 15.57 944,782 +0.01(+0.09%)
Dec 07, 2004 15.66 15.75 15.48 15.55 1,094,710 +0.05(+0.30%)
Dec 06, 2004 15.65 15.65 15.33 15.51 1,319,255 -0.14(-0.90%)
Dec 03, 2004 15.68 15.82 15.55 15.65 1,255,040 -0.18(-1.16%)
Dec 02, 2004 15.74 16.21 15.52 15.83 2,434,353 +0.09(+0.57%)
Dec 01, 2004 14.96 15.97 14.96 15.74 8,752,273 +1.82(+13.11%)
Nov 30, 2004 14.42 14.42 13.59 13.92 4,255,819 -0.50(-3.50%)
Nov 29, 2004 14.74 14.82 14.34 14.42 1,421,195 -0.14(-0.99%)
Nov 26, 2004 14.60 14.65 14.52 14.56 299,439 +0.04(+0.25%)
Nov 24, 2004 14.65 14.66 14.37 14.53 862,952 -0.05(-0.32%)
Nov 23, 2004 14.33 14.74 14.33 14.58 1,442,831 +0.32(+2.28%)
Nov 22, 2004 14.24 14.36 14.16 14.25 2,509,664 -0.17(-1.15%)
Nov 19, 2004 14.53 14.53 14.12 14.42 2,901,752 -0.47(-3.17%)
Nov 18, 2004 15.11 15.13 14.87 14.89 1,448,934 -0.23(-1.53%)
Nov 17, 2004 15.42 15.56 15.08 15.12 790,138 -0.21(-1.39%)
Nov 16, 2004 15.65 15.65 15.22 15.33 620,377 -0.32(-2.03%)
Nov 15, 2004 15.44 15.71 15.44 15.65 911,218 +0.21(+1.35%)
Nov 12, 2004 15.10 15.46 15.10 15.44 1,126,748 +0.35(+2.34%)
Nov 11, 2004 15.13 15.14 14.90 15.09 718,156 -0.01(-0.07%)
Nov 10, 2004 15.07 15.27 15.04 15.10 963,922 +0.03(+0.19%)
Nov 09, 2004 15.09 15.16 14.91 15.07 835,075 -0.02(-0.12%)
Nov 08, 2004 15.16 15.30 15.08 15.09 806,227 -0.10(-0.69%)
Nov 05, 2004 15.48 15.62 15.16 15.19 2,351,137 -0.23(-1.47%)
Nov 04, 2004 14.96 15.49 14.82 15.42 2,851,128 +0.54(+3.63%)
Nov 03, 2004 15.11 15.14 14.74 14.88 2,104,678 +0.07(+0.46%)
Nov 02, 2004 14.69 15.01 14.69 14.81 2,208,005 +0.12(+0.79%)
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.