Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.99 22.22 21.94 22.22 1,014,381 +0.36(+1.65%)
Jan 28, 2005 22.06 22.06 21.72 21.86 1,355,071 -0.15(-0.67%)
Jan 27, 2005 21.95 22.10 21.91 22.01 764,187 +0.11(+0.49%)
Jan 26, 2005 21.81 21.94 21.74 21.90 1,086,935 +0.21(+0.96%)
Jan 25, 2005 21.94 21.99 21.61 21.69 1,320,766 -0.12(-0.53%)
Jan 24, 2005 21.98 21.98 21.74 21.81 1,445,173 -0.06(-0.28%)
Jan 21, 2005 22.16 22.18 21.85 21.87 679,014 -0.19(-0.87%)
Jan 20, 2005 22.11 22.14 21.95 22.06 901,606 -0.05(-0.21%)
Jan 19, 2005 22.27 22.32 22.09 22.11 796,718 -0.08(-0.37%)
Jan 18, 2005 21.98 22.20 21.91 22.19 1,710,351 +0.25(+1.13%)
Jan 14, 2005 21.76 21.96 21.63 21.94 1,387,405 +0.20(+0.93%)
Jan 13, 2005 21.72 21.89 21.68 21.74 1,430,386 +0.10(+0.47%)
Jan 12, 2005 21.78 21.78 21.52 21.64 748,611 -0.04(-0.19%)
Jan 11, 2005 21.86 21.86 21.61 21.68 935,715 -0.14(-0.65%)
Jan 10, 2005 21.73 21.87 21.65 21.82 1,061,108 +0.16(+0.73%)
Jan 07, 2005 21.80 21.91 21.55 21.66 1,008,861 +0.02(+0.07%)
Jan 06, 2005 21.58 21.73 21.55 21.65 1,153,969 +0.09(+0.42%)
Jan 05, 2005 21.76 21.78 21.51 21.56 1,458,777 -0.13(-0.58%)
Jan 04, 2005 21.81 21.85 21.67 21.68 1,199,513 -0.01(-0.02%)
Jan 03, 2005 21.98 22.04 21.64 21.69 1,567,805 -0.19(-0.86%)
Dec 31, 2004 21.94 22.01 21.84 21.88 758,075 +0.01(+0.02%)
Dec 30, 2004 21.80 21.92 21.71 21.87 743,682 +0.10(+0.44%)
Dec 29, 2004 21.67 21.79 21.60 21.77 898,057 +0.19(+0.89%)
Dec 28, 2004 21.56 21.62 21.43 21.58 850,148 -0.02(-0.09%)
Dec 27, 2004 21.93 21.93 21.59 21.60 991,116 -0.29(-1.32%)
Dec 23, 2004 22.01 22.06 21.84 21.89 1,022,662 -0.05(-0.21%)
Dec 22, 2004 22.06 22.18 21.90 21.94 1,234,016 -0.13(-0.57%)
Dec 21, 2004 22.14 22.14 21.89 22.06 1,288,037 +0.10(+0.46%)
Dec 20, 2004 22.32 22.32 21.94 21.96 1,273,645 -0.20(-0.89%)
Dec 17, 2004 21.81 22.16 21.77 22.16 4,094,788 -0.24(-1.06%)
Dec 16, 2004 22.56 22.57 22.34 22.40 2,677,809 -0.29(-1.30%)
Dec 15, 2004 22.36 22.70 22.32 22.69 1,875,373 +0.39(+1.75%)
Dec 14, 2004 22.44 22.46 22.22 22.30 1,432,949 -0.08(-0.34%)
Dec 13, 2004 22.24 22.40 22.22 22.38 1,419,148 +0.30(+1.36%)
Dec 10, 2004 22.47 22.47 21.94 22.08 1,148,843 -0.06(-0.25%)
Dec 09, 2004 22.20 22.27 22.02 22.13 1,035,083 -0.02(-0.09%)
Dec 08, 2004 22.37 22.37 22.10 22.15 1,134,056 -0.12(-0.52%)
Dec 07, 2004 22.37 22.38 22.16 22.27 1,752,346 +0.03(+0.14%)
Dec 06, 2004 22.01 22.29 21.91 22.24 1,096,793 +0.20(+0.90%)
Dec 03, 2004 21.87 22.09 21.86 22.04 1,928,803 +0.23(+1.07%)
Dec 02, 2004 21.88 21.96 21.66 21.81 1,886,611 -0.07(-0.30%)
Dec 01, 2004 22.37 22.41 21.86 21.88 2,409,673 -0.38(-1.71%)
Nov 30, 2004 22.56 22.56 22.24 22.26 1,049,081 -0.23(-1.01%)
Nov 29, 2004 22.98 23.01 22.48 22.48 1,145,294 -0.49(-2.14%)
Nov 26, 2004 22.85 23.04 22.82 22.98 285,091 +0.04(+0.15%)
Nov 24, 2004 23.00 23.07 22.90 22.94 1,969,812 +0.27(+1.19%)
Nov 23, 2004 22.52 22.67 22.42 22.67 2,660,853 +0.16(+0.70%)
Nov 22, 2004 22.45 22.65 22.45 22.51 2,456,991 +0.01(+0.05%)
Nov 19, 2004 22.80 22.80 22.33 22.50 1,066,431 -0.21(-0.92%)
Nov 18, 2004 22.74 22.80 22.62 22.71 826,292 +0.19(+0.86%)
Nov 17, 2004 22.80 22.82 22.09 22.52 1,486,379 +0.03(+0.11%)
Nov 16, 2004 22.61 22.65 22.47 22.49 841,276 -0.12(-0.52%)
Nov 15, 2004 22.65 22.70 22.45 22.61 975,146 -0.07(-0.31%)
Nov 12, 2004 22.24 22.70 22.22 22.68 1,273,250 +0.38(+1.71%)
Nov 11, 2004 22.19 22.30 22.01 22.30 1,263,590 +0.13(+0.59%)
Nov 10, 2004 22.13 22.28 21.99 22.17 947,741 +0.09(+0.39%)
Nov 09, 2004 22.29 22.31 21.94 22.08 1,630,305 -0.21(-0.93%)
Nov 08, 2004 22.15 22.31 22.08 22.29 787,648 +0.26(+1.17%)
Nov 05, 2004 22.11 22.45 21.54 22.03 2,581,201 -0.48(-2.14%)
Nov 04, 2004 22.19 22.54 22.13 22.51 1,246,437 +0.43(+1.93%)
Nov 03, 2004 21.81 22.09 21.81 22.09 1,394,897 +0.48(+2.21%)
Nov 02, 2004 21.86 21.89 21.59 21.61 1,276,011 -0.24(-1.11%)
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.