Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.14 12.18 12.03 12.18 679,133 +0.05(+0.42%)
Jan 28, 2005 12.25 12.25 12.07 12.13 790,136 -0.12(-0.96%)
Jan 27, 2005 12.24 12.27 12.17 12.24 495,303 -0.05(-0.42%)
Jan 26, 2005 12.18 12.33 12.17 12.29 720,441 +0.13(+1.05%)
Jan 25, 2005 12.24 12.24 12.10 12.17 500,393 -0.15(-1.24%)
Jan 24, 2005 12.47 12.49 12.32 12.32 329,288 -0.15(-1.19%)
Jan 21, 2005 12.37 12.54 12.34 12.47 408,772 +0.15(+1.20%)
Jan 20, 2005 12.23 12.36 12.13 12.32 394,676 +0.02(+0.17%)
Jan 19, 2005 12.36 12.38 12.23 12.30 515,859 -0.06(-0.45%)
Jan 18, 2005 12.56 12.56 12.32 12.36 1,383,326 -0.20(-1.59%)
Jan 14, 2005 12.59 12.64 12.49 12.56 381,168 -0.19(-1.48%)
Jan 13, 2005 12.61 12.79 12.57 12.74 728,860 +0.09(+0.73%)
Jan 12, 2005 12.63 12.68 12.52 12.65 483,948 +0.14(+1.10%)
Jan 11, 2005 12.39 12.52 12.37 12.51 543,463 +0.13(+1.03%)
Jan 10, 2005 12.43 12.43 12.33 12.39 402,116 +0.06(+0.45%)
Jan 07, 2005 12.38 12.50 12.33 12.33 492,171 -0.06(-0.45%)
Jan 06, 2005 12.15 12.40 12.13 12.39 610,613 +0.22(+1.85%)
Jan 05, 2005 12.09 12.29 12.06 12.16 469,266 +0.03(+0.25%)
Jan 04, 2005 12.16 12.18 12.06 12.13 431,873 -0.05(-0.42%)
Jan 03, 2005 12.26 12.31 12.18 12.18 280,541 -0.14(-1.16%)
Dec 31, 2004 12.32 12.41 12.30 12.33 353,564 +0.02(+0.12%)
Dec 30, 2004 12.14 12.33 12.14 12.31 303,446 +0.10(+0.84%)
Dec 29, 2004 12.06 12.22 12.06 12.21 410,534 +0.21(+1.79%)
Dec 28, 2004 12.00 12.05 11.91 11.99 361,787 -0.08(-0.68%)
Dec 27, 2004 12.00 12.12 11.99 12.08 181,872 +0.09(+0.72%)
Dec 23, 2004 12.02 12.10 11.96 11.99 288,176 +0.01(+0.04%)
Dec 22, 2004 12.02 12.02 11.90 11.98 612,571 -0.08(-0.64%)
Dec 21, 2004 12.04 12.10 12.01 12.06 308,145 +0.01(+0.04%)
Dec 20, 2004 12.12 12.13 12.02 12.05 330,071 -0.06(-0.51%)
Dec 17, 2004 12.02 12.15 12.01 12.12 678,938 +0.10(+0.85%)
Dec 16, 2004 12.13 12.13 11.95 12.01 967,897 -0.23(-1.88%)
Dec 15, 2004 11.99 12.25 11.91 12.24 1,139,785 +0.34(+2.83%)
Dec 14, 2004 11.72 11.92 11.71 11.91 433,243 +0.09(+0.78%)
Dec 13, 2004 11.80 11.82 11.70 11.81 653,291 -0.12(-0.98%)
Dec 10, 2004 12.26 12.26 11.86 11.93 830,074 +0.02(+0.13%)
Dec 09, 2004 11.82 11.92 11.78 11.92 505,679 +0.02(+0.13%)
Dec 08, 2004 11.74 11.92 11.70 11.90 477,292 +0.02(+0.17%)
Dec 07, 2004 12.01 12.02 11.85 11.88 708,891 -0.16(-1.36%)
Dec 06, 2004 12.16 12.16 12.01 12.04 721,029 -0.19(-1.54%)
Dec 03, 2004 12.11 12.23 12.05 12.23 1,059,127 +0.20(+1.66%)
Dec 02, 2004 12.36 12.36 11.98 12.03 907,404 -0.27(-2.16%)
Dec 01, 2004 12.36 12.41 12.23 12.30 949,886 -0.09(-0.70%)
Nov 30, 2004 12.43 12.45 12.37 12.39 268,991 -0.04(-0.29%)
Nov 29, 2004 12.48 12.52 12.42 12.42 377,840 -0.14(-1.14%)
Nov 26, 2004 12.55 12.58 12.40 12.57 255,678 +0.02(+0.16%)
Nov 24, 2004 12.56 12.59 12.51 12.55 417,386 +0.08(+0.61%)
Nov 23, 2004 12.35 12.49 12.32 12.47 583,401 +0.12(+0.99%)
Nov 22, 2004 12.25 12.39 12.23 12.35 597,692 +0.11(+0.88%)
Nov 19, 2004 12.37 12.45 12.21 12.24 439,117 -0.09(-0.75%)
Nov 18, 2004 12.29 12.34 12.26 12.33 519,187 -0.09(-0.70%)
Nov 17, 2004 12.44 12.45 12.30 12.42 367,072 +0.08(+0.66%)
Nov 16, 2004 12.32 12.41 12.24 12.34 395,459 +0.02(+0.17%)
Nov 15, 2004 12.13 12.36 12.13 12.32 362,374 +0.09(+0.71%)
Nov 12, 2004 12.06 12.24 12.03 12.23 485,123 +0.17(+1.44%)
Nov 11, 2004 11.99 12.08 11.90 12.05 311,277 +0.07(+0.55%)
Nov 10, 2004 11.78 12.00 11.75 11.99 579,681 +0.21(+1.78%)
Nov 09, 2004 11.70 11.79 11.60 11.78 602,978 +0.01(+0.04%)
Nov 08, 2004 11.82 11.83 11.76 11.77 327,918 -0.05(-0.39%)
Nov 05, 2004 11.79 11.85 11.71 11.82 460,456 +0.05(+0.43%)
Nov 04, 2004 11.85 11.87 11.73 11.77 571,850 -0.05(-0.43%)
Nov 03, 2004 11.82 11.95 11.80 11.82 388,020 +0.05(+0.43%)
Nov 02, 2004 11.76 11.82 11.72 11.77 288,764 -0.01(-0.04%)
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.