Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.75 23.96 23.62 23.77 8,212,387 +0.33(+1.42%)
Jan 28, 2005 23.42 23.57 23.22 23.44 9,261,184 -0.06(-0.25%)
Jan 27, 2005 23.60 23.72 23.30 23.50 8,603,292 -0.23(-0.98%)
Jan 26, 2005 24.01 24.01 23.51 23.73 8,898,940 -0.18(-0.76%)
Jan 25, 2005 23.40 23.96 23.21 23.91 11,932,010 +0.71(+3.04%)
Jan 24, 2005 23.38 23.47 23.17 23.21 7,272,335 -0.17(-0.71%)
Jan 21, 2005 23.68 23.74 23.38 23.38 7,433,225 -0.31(-1.30%)
Jan 20, 2005 23.58 23.84 23.46 23.68 7,085,071 +0.02(+0.07%)
Jan 19, 2005 23.89 24.03 23.63 23.67 10,254,946 -0.20(-0.84%)
Jan 18, 2005 23.51 23.96 23.46 23.87 11,496,788 +0.37(+1.55%)
Jan 14, 2005 23.32 23.67 23.29 23.50 14,853,565 +0.46(+1.98%)
Jan 13, 2005 23.15 23.15 22.94 23.04 8,011,274 +0.02(+0.11%)
Jan 12, 2005 22.60 23.15 22.55 23.02 9,407,021 +0.42(+1.87%)
Jan 11, 2005 22.55 22.79 22.51 22.59 9,078,737 -0.06(-0.26%)
Jan 10, 2005 22.54 22.74 22.50 22.65 5,358,271 +0.09(+0.41%)
Jan 07, 2005 22.84 22.87 22.46 22.56 7,869,893 -0.22(-0.98%)
Jan 06, 2005 22.78 23.13 22.72 22.79 6,661,048 +0.03(+0.15%)
Jan 05, 2005 23.04 23.04 22.74 22.75 6,480,167 -0.12(-0.54%)
Jan 04, 2005 23.43 23.43 22.85 22.88 7,002,097 -0.25(-1.08%)
Jan 03, 2005 23.09 23.47 23.09 23.13 6,770,396 +0.04(+0.18%)
Dec 31, 2004 23.23 23.25 23.05 23.08 2,912,763 -0.07(-0.29%)
Dec 30, 2004 23.23 23.28 23.15 23.15 4,691,468 -0.06(-0.25%)
Dec 29, 2004 23.15 23.23 23.10 23.21 4,274,068 -0.03(-0.14%)
Dec 28, 2004 23.06 23.24 22.99 23.24 3,982,274 +0.20(+0.86%)
Dec 27, 2004 22.97 23.13 22.91 23.04 3,501,048 +0.13(+0.58%)
Dec 23, 2004 22.89 22.98 22.85 22.91 3,493,582 -0.03(-0.14%)
Dec 22, 2004 22.89 22.96 22.74 22.94 5,101,882 +0.12(+0.55%)
Dec 21, 2004 22.73 22.96 22.66 22.82 5,206,051 +0.05(+0.22%)
Dec 20, 2004 22.78 22.94 22.61 22.77 5,481,708 +0.04(+0.18%)
Dec 17, 2004 22.89 23.04 22.71 22.73 9,710,737 -0.15(-0.65%)
Dec 16, 2004 22.92 23.13 22.78 22.88 7,281,246 -0.04(-0.18%)
Dec 15, 2004 22.84 23.01 22.82 22.92 8,239,001 -0.05(-0.22%)
Dec 14, 2004 23.03 23.03 22.90 22.97 6,567,597 -0.06(-0.25%)
Dec 13, 2004 22.95 23.08 22.91 23.03 6,083,842 +0.08(+0.36%)
Dec 10, 2004 22.43 23.23 22.43 22.94 4,825,503 +0.01(+0.04%)
Dec 09, 2004 22.59 22.95 22.54 22.94 8,843,544 +0.35(+1.54%)
Dec 08, 2004 22.48 22.59 22.15 22.59 7,462,730 +0.08(+0.37%)
Dec 07, 2004 22.62 22.82 22.41 22.50 7,091,815 -0.18(-0.81%)
Dec 06, 2004 22.73 22.84 22.59 22.69 4,631,977 -0.04(-0.18%)
Dec 03, 2004 22.85 23.04 22.65 22.73 6,637,565 -0.21(-0.91%)
Dec 02, 2004 22.98 23.24 22.93 22.94 7,034,612 -0.05(-0.22%)
Dec 01, 2004 22.40 23.07 22.39 22.98 9,489,995 +0.66(+2.98%)
Nov 30, 2004 22.40 22.63 22.32 22.32 5,905,009 -0.15(-0.67%)
Nov 29, 2004 22.70 22.79 22.17 22.47 6,729,330 -0.05(-0.22%)
Nov 26, 2004 22.61 22.70 22.34 22.52 1,767,143 -0.18(-0.80%)
Nov 24, 2004 22.75 22.79 22.59 22.70 4,034,780 +0.02(+0.07%)
Nov 23, 2004 22.59 22.73 22.51 22.69 7,330,260 +0.11(+0.48%)
Nov 22, 2004 22.15 22.60 22.01 22.58 7,953,830 +0.44(+1.99%)
Nov 19, 2004 22.34 22.49 22.01 22.14 11,046,271 +0.24(+1.10%)
Nov 18, 2004 21.98 22.16 21.86 21.90 7,206,702 -0.16(-0.72%)
Nov 17, 2004 22.05 22.32 21.98 22.05 7,395,411 +0.02(+0.11%)
Nov 16, 2004 22.05 22.22 21.94 22.03 7,097,836 -0.17(-0.75%)
Nov 15, 2004 22.30 22.40 22.11 22.20 5,907,056 -0.06(-0.26%)
Nov 12, 2004 22.05 22.39 21.98 22.25 6,149,596 +0.17(+0.79%)
Nov 11, 2004 22.25 22.25 21.88 22.08 7,868,327 -0.06(-0.26%)
Nov 10, 2004 21.92 22.30 21.89 22.14 9,432,190 +0.32(+1.48%)
Nov 09, 2004 21.59 22.00 21.59 21.81 6,977,048 +0.19(+0.88%)
Nov 08, 2004 21.71 21.84 21.56 21.62 6,619,862 -0.32(-1.48%)
Nov 05, 2004 21.86 22.15 21.71 21.95 8,675,789 +0.09(+0.42%)
Nov 04, 2004 21.37 21.91 21.32 21.86 8,170,598 +0.56(+2.65%)
Nov 03, 2004 21.51 21.53 21.14 21.29 7,166,239 +0.15(+0.71%)
Nov 02, 2004 20.73 21.47 20.73 21.14 10,033,602 +0.19(+0.91%)
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.