Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.34 18.77 18.34 18.77 917,938 +0.53(+2.91%)
Jan 28, 2005 18.36 18.49 18.23 18.24 539,347 -0.21(-1.13%)
Jan 27, 2005 18.10 18.48 18.06 18.45 510,810 +0.27(+1.46%)
Jan 26, 2005 18.28 18.28 17.99 18.19 452,587 +0.05(+0.27%)
Jan 25, 2005 18.07 18.30 18.07 18.14 560,428 +0.14(+0.78%)
Jan 24, 2005 18.14 18.24 17.96 18.00 608,469 -0.12(-0.65%)
Jan 21, 2005 18.12 18.20 18.07 18.12 701,969 -0.02(-0.12%)
Jan 20, 2005 18.13 18.34 17.99 18.14 646,471 +0.01(+0.04%)
Jan 19, 2005 18.37 18.39 18.09 18.13 708,566 -0.24(-1.33%)
Jan 18, 2005 18.21 18.48 18.14 18.37 884,381 +0.02(+0.11%)
Jan 14, 2005 18.10 18.42 17.98 18.35 1,049,440 +0.24(+1.31%)
Jan 13, 2005 18.06 18.23 18.03 18.12 612,341 -0.09(-0.50%)
Jan 12, 2005 18.19 18.23 18.03 18.21 499,481 +0.06(+0.35%)
Jan 11, 2005 18.13 18.20 18.02 18.14 1,004,411 +0.01(+0.08%)
Jan 10, 2005 18.25 18.40 18.02 18.13 1,242,607 -0.10(-0.57%)
Jan 07, 2005 18.24 18.37 17.99 18.23 974,153 -0.04(-0.23%)
Jan 06, 2005 18.12 18.34 18.07 18.28 964,258 +0.15(+0.85%)
Jan 05, 2005 18.14 18.22 18.05 18.12 865,021 -0.01(-0.08%)
Jan 04, 2005 18.42 18.47 17.96 18.14 1,213,783 -0.36(-1.96%)
Jan 03, 2005 18.97 18.98 18.39 18.50 1,392,466 -0.28(-1.49%)
Dec 31, 2004 18.77 18.88 18.66 18.78 520,991 +0.00(+0.00%)
Dec 30, 2004 18.77 18.98 18.65 18.78 539,921 -0.17(-0.88%)
Dec 29, 2004 18.55 18.97 18.55 18.95 541,929 +0.30(+1.61%)
Dec 28, 2004 18.34 18.65 18.33 18.65 610,907 +0.18(+0.98%)
Dec 27, 2004 18.61 18.74 18.38 18.47 418,743 -0.11(-0.60%)
Dec 23, 2004 18.82 18.93 18.49 18.58 723,193 -0.18(-0.97%)
Dec 22, 2004 18.58 18.76 18.51 18.76 1,059,909 +0.17(+0.94%)
Dec 21, 2004 18.28 18.58 18.20 18.58 735,956 +0.24(+1.33%)
Dec 20, 2004 18.49 18.51 18.17 18.34 1,098,628 -0.31(-1.65%)
Dec 17, 2004 18.34 18.79 18.33 18.65 1,669,095 +0.13(+0.72%)
Dec 16, 2004 19.01 19.01 18.41 18.51 1,128,457 -0.33(-1.78%)
Dec 15, 2004 18.65 18.85 18.55 18.85 1,053,026 +0.20(+1.08%)
Dec 14, 2004 18.17 18.65 18.10 18.65 1,775,215 +0.32(+1.75%)
Dec 13, 2004 18.47 18.61 18.18 18.33 884,237 -0.15(-0.79%)
Dec 10, 2004 18.96 18.96 18.24 18.47 1,026,639 -0.10(-0.53%)
Dec 09, 2004 18.55 18.58 18.33 18.57 1,110,531 -0.15(-0.82%)
Dec 08, 2004 18.64 18.78 18.62 18.72 1,481,234 +0.11(+0.60%)
Dec 07, 2004 18.69 18.83 18.53 18.61 1,323,775 -0.05(-0.26%)
Dec 06, 2004 18.76 18.76 18.44 18.66 886,819 -0.20(-1.07%)
Dec 03, 2004 18.83 18.97 18.75 18.86 1,702,222 +0.03(+0.15%)
Dec 02, 2004 18.86 18.96 18.49 18.83 1,941,996 +0.00(+0.00%)
Dec 01, 2004 18.12 18.97 18.12 18.83 2,337,651 +0.72(+3.96%)
Nov 30, 2004 18.41 18.51 17.73 18.12 2,184,494 -0.33(-1.81%)
Nov 29, 2004 18.44 18.58 18.32 18.45 1,498,586 +0.01(+0.04%)
Nov 26, 2004 18.34 18.63 18.27 18.44 513,247 +0.08(+0.46%)
Nov 24, 2004 18.13 18.37 18.05 18.36 1,623,779 +0.43(+2.37%)
Nov 23, 2004 17.57 18.12 17.54 17.94 1,797,300 +0.51(+2.92%)
Nov 22, 2004 16.85 17.50 16.85 17.43 1,939,701 +0.54(+3.22%)
Nov 19, 2004 16.98 17.05 16.74 16.88 1,258,382 +0.15(+0.87%)
Nov 18, 2004 17.10 17.10 16.64 16.74 970,424 -0.08(-0.50%)
Nov 17, 2004 16.95 17.20 16.66 16.82 1,297,102 -0.10(-0.58%)
Nov 16, 2004 17.01 17.06 16.82 16.92 1,537,306 -0.13(-0.78%)
Nov 15, 2004 16.74 17.12 16.74 17.05 1,533,147 +0.33(+2.00%)
Nov 12, 2004 16.61 16.71 16.51 16.71 958,808 +0.14(+0.84%)
Nov 11, 2004 16.77 16.77 16.49 16.58 1,347,437 -0.13(-0.75%)
Nov 10, 2004 16.60 16.83 16.58 16.70 2,703,479 +0.12(+0.71%)
Nov 09, 2004 16.74 16.74 16.48 16.58 1,695,625 -0.12(-0.71%)
Nov 08, 2004 16.95 16.96 16.68 16.70 1,664,219 -0.18(-1.07%)
Nov 05, 2004 16.77 17.04 16.59 16.88 2,104,187 +0.27(+1.64%)
Nov 04, 2004 15.86 16.86 15.86 16.61 4,767,083 -0.44(-2.58%)
Nov 03, 2004 17.36 17.36 16.83 17.05 1,048,867 +0.13(+0.74%)
Nov 02, 2004 16.85 17.05 16.74 16.92 1,953,468 +0.08(+0.50%)
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.