Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 18.33 18.69 18.07 18.58 476,100 +0.34(+1.86%)
Jan 28, 2005 18.24 18.25 18.01 18.24 264,200 -0.08(-0.44%)
Jan 27, 2005 18.22 18.42 18.01 18.32 332,900 +0.02(+0.11%)
Jan 26, 2005 17.94 18.30 17.90 18.30 353,100 +0.37(+2.06%)
Jan 25, 2005 18.02 18.11 17.89 17.93 581,800 -0.08(-0.44%)
Jan 24, 2005 18.08 18.15 17.85 18.01 653,100 +0.01(+0.06%)
Jan 21, 2005 18.15 18.22 17.91 18.00 321,100 -0.11(-0.61%)
Jan 20, 2005 17.95 18.15 17.64 18.11 457,100 +0.09(+0.50%)
Jan 19, 2005 18.10 18.15 17.85 18.02 371,200 -0.14(-0.77%)
Jan 18, 2005 18.23 18.23 17.88 18.16 357,700 +0.02(+0.11%)
Jan 14, 2005 17.65 18.50 17.65 18.14 1,102,600 +0.49(+2.78%)
Jan 13, 2005 17.38 17.80 17.30 17.65 637,000 +0.28(+1.61%)
Jan 12, 2005 17.28 17.48 17.25 17.37 333,700 +0.09(+0.52%)
Jan 11, 2005 17.25 17.45 17.25 17.28 967,800 -0.06(-0.35%)
Jan 10, 2005 17.33 17.57 17.16 17.34 756,100 -0.16(-0.91%)
Jan 07, 2005 17.47 17.50 17.01 17.50 995,100 +0.02(+0.11%)
Jan 06, 2005 17.45 17.65 17.35 17.48 640,000 +0.01(+0.06%)
Jan 05, 2005 17.73 17.81 17.43 17.47 806,900 -0.36(-2.02%)
Jan 04, 2005 18.05 18.15 17.70 17.83 747,300 -0.27(-1.49%)
Jan 03, 2005 18.53 18.59 18.06 18.10 664,700 -0.47(-2.53%)
Dec 31, 2004 18.50 18.75 18.31 18.57 523,500 +0.01(+0.05%)
Dec 30, 2004 18.40 18.62 18.30 18.56 409,700 +0.06(+0.32%)
Dec 29, 2004 18.40 18.61 18.30 18.50 343,100 +0.01(+0.05%)
Dec 28, 2004 18.29 18.56 18.29 18.49 507,700 +0.20(+1.09%)
Dec 27, 2004 17.95 18.41 17.90 18.29 725,100 +0.52(+2.93%)
Dec 23, 2004 17.64 18.00 17.64 17.77 548,900 +0.00(+0.00%)
Dec 22, 2004 17.26 17.90 17.21 17.77 955,700 +0.76(+4.47%)
Dec 21, 2004 17.02 17.17 16.75 17.01 519,100 -0.05(-0.29%)
Dec 20, 2004 17.22 17.22 16.92 17.06 513,400 -0.06(-0.35%)
Dec 17, 2004 17.25 17.25 16.83 17.12 1,210,200 -0.11(-0.64%)
Dec 16, 2004 17.20 17.25 17.12 17.23 429,100 -0.02(-0.12%)
Dec 15, 2004 17.20 17.26 17.20 17.25 379,300 +0.04(+0.23%)
Dec 14, 2004 17.15 17.30 17.12 17.21 208,300 -0.04(-0.23%)
Dec 13, 2004 17.13 17.30 17.07 17.25 858,000 +0.11(+0.64%)
Dec 10, 2004 17.12 17.30 17.05 17.14 545,000 +0.03(+0.18%)
Dec 09, 2004 17.11 17.23 17.03 17.11 373,100 -0.10(-0.58%)
Dec 08, 2004 17.09 17.30 17.06 17.21 605,000 +0.12(+0.70%)
Dec 07, 2004 17.15 17.25 17.05 17.09 933,500 +0.01(+0.06%)
Dec 06, 2004 17.15 17.25 17.05 17.08 288,300 -0.11(-0.64%)
Dec 03, 2004 17.10 17.25 17.05 17.19 239,300 +0.01(+0.06%)
Dec 02, 2004 17.10 17.18 17.00 17.18 400,600 +0.08(+0.47%)
Dec 01, 2004 16.82 17.20 16.82 17.10 608,100 +0.29(+1.73%)
Nov 30, 2004 17.07 17.11 16.81 16.81 1,065,600 -0.27(-1.58%)
Nov 29, 2004 16.86 17.19 16.76 17.08 2,161,000 +0.27(+1.61%)
Nov 26, 2004 16.78 17.02 16.71 16.81 233,700 -0.07(-0.41%)
Nov 24, 2004 17.00 17.17 16.87 16.88 819,700 -0.17(-1.00%)
Nov 23, 2004 16.88 17.14 16.68 17.05 1,577,500 -0.05(-0.29%)
Nov 22, 2004 16.75 17.13 16.36 17.10 2,306,500 -0.16(-0.93%)
Nov 19, 2004 17.25 17.34 17.08 17.26 1,745,800 +0.06(+0.35%)
Nov 18, 2004 16.32 17.20 16.32 17.20 7,746,300 +0.88(+5.39%)
Nov 17, 2004 16.55 16.60 16.09 16.32 2,331,800 -0.28(-1.69%)
Nov 16, 2004 16.84 17.00 16.46 16.60 2,699,000 +0.01(+0.06%)
Nov 15, 2004 16.85 17.00 16.52 16.59 2,100,000 -0.50(-2.93%)
Nov 12, 2004 17.45 17.48 16.84 17.09 4,265,300 -0.41(-2.34%)
Nov 11, 2004 17.00 17.70 17.00 17.50 10,541,500 +3.35(+23.67%)
Nov 10, 2004 14.04 14.17 13.93 14.15 429,000 +0.01(+0.07%)
Nov 09, 2004 14.03 14.14 13.95 14.14 601,600 +0.07(+0.50%)
Nov 08, 2004 14.08 14.15 13.51 14.07 1,568,800 -0.25(-1.75%)
Nov 05, 2004 14.13 14.36 14.05 14.32 287,400 +0.27(+1.92%)
Nov 04, 2004 13.78 14.05 13.78 14.05 372,200 +0.16(+1.15%)
Nov 03, 2004 13.90 14.26 13.86 13.89 653,800 +0.03(+0.22%)
Nov 02, 2004 13.98 14.06 13.80 13.86 474,000 -0.04(-0.29%)
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.