Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.28 21.46 20.61 21.23 4,305,056 -0.04(-0.20%)
Feb 25, 2005 21.63 21.63 21.05 21.28 1,905,375 -0.04(-0.20%)
Feb 24, 2005 21.00 21.43 20.80 21.32 3,699,934 +0.42(+2.00%)
Feb 23, 2005 20.58 20.97 20.38 20.90 3,639,603 +0.69(+3.39%)
Feb 22, 2005 20.53 20.84 20.17 20.22 1,843,379 -0.31(-1.51%)
Feb 18, 2005 20.61 20.69 20.50 20.53 1,147,275 -0.08(-0.38%)
Feb 17, 2005 20.69 20.82 20.43 20.61 1,313,985 -0.01(-0.07%)
Feb 16, 2005 20.33 20.71 20.25 20.62 1,842,269 +0.27(+1.35%)
Feb 15, 2005 19.83 20.36 19.76 20.35 2,298,433 +0.59(+2.99%)
Feb 14, 2005 19.96 20.11 19.69 19.76 2,113,971 -0.09(-0.45%)
Feb 11, 2005 19.50 19.90 19.49 19.85 2,038,244 +0.35(+1.79%)
Feb 10, 2005 19.17 19.52 19.07 19.50 1,468,074 +0.33(+1.71%)
Feb 09, 2005 19.55 19.81 19.14 19.17 1,346,855 -0.37(-1.92%)
Feb 08, 2005 19.11 19.60 19.02 19.54 1,422,582 +0.45(+2.38%)
Feb 07, 2005 18.96 19.18 18.95 19.09 1,256,843 +0.31(+1.63%)
Feb 04, 2005 18.74 19.00 18.72 18.78 1,316,481 +0.07(+0.39%)
Feb 03, 2005 18.79 18.94 18.66 18.71 3,358,054 -0.43(-2.26%)
Feb 02, 2005 19.20 19.45 18.89 19.14 1,351,155 -0.05(-0.28%)
Feb 01, 2005 18.99 19.26 18.99 19.20 1,020,925 +0.21(+1.08%)
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%)
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.