Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 23.38 23.38 21.96 22.00 45,369 -0.24(-1.08%)
Jan 28, 2005 22.80 22.85 21.80 22.24 5,804 -0.60(-2.63%)
Jan 27, 2005 22.17 22.84 22.17 22.84 206 -0.19(-0.83%)
Jan 26, 2005 23.03 23.03 23.03 23.03 101 +1.55(+7.22%)
Jan 25, 2005 21.60 21.95 21.23 21.48 17,028 -0.01(-0.05%)
Jan 24, 2005 22.32 22.32 21.49 21.49 500 +0.15(+0.70%)
Jan 21, 2005 21.22 21.93 21.22 21.34 1,681 +0.35(+1.67%)
Jan 20, 2005 21.13 21.68 20.84 20.99 8,369 -1.00(-4.55%)
Jan 19, 2005 22.25 22.27 21.66 21.99 8,658 -0.83(-3.65%)
Jan 18, 2005 23.00 23.00 22.82 22.82 622 -0.28(-1.20%)
Jan 14, 2005 22.60 23.10 22.60 23.10 398 -0.30(-1.28%)
Jan 13, 2005 23.40 23.40 23.40 23.40 895 +0.65(+2.86%)
Jan 12, 2005 22.05 22.98 22.05 22.75 1,365 -0.80(-3.40%)
Jan 11, 2005 23.35 23.55 23.35 23.55 2,730 +0.10(+0.44%)
Jan 10, 2005 23.49 23.49 23.45 23.45 553 +0.20(+0.85%)
Jan 07, 2005 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jan 06, 2005 23.40 23.50 23.25 23.25 1,200 -0.17(-0.73%)
Jan 05, 2005 23.50 23.50 23.42 23.42 350 -0.16(-0.70%)
Jan 04, 2005 23.59 23.59 23.59 23.59 1,000 -0.04(-0.19%)
Jan 03, 2005 23.50 23.63 23.50 23.63 1,500 +0.14(+0.60%)
Dec 31, 2004 23.20 23.50 23.20 23.49 1,800 +0.19(+0.82%)
Dec 30, 2004 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Dec 29, 2004 23.30 23.30 23.30 23.30 200 +0.10(+0.43%)
Dec 28, 2004 23.11 23.20 23.11 23.20 400 +0.19(+0.83%)
Dec 27, 2004 23.20 23.20 23.01 23.01 500 +0.01(+0.04%)
Dec 23, 2004 22.70 23.00 22.63 23.00 400 +0.34(+1.50%)
Dec 22, 2004 22.60 22.66 22.60 22.66 400 -0.04(-0.17%)
Dec 21, 2004 22.40 22.70 22.40 22.70 1,400 -0.15(-0.66%)
Dec 20, 2004 22.85 23.00 22.26 22.85 1,400 -0.00(-0.00%)
Dec 17, 2004 22.70 22.85 22.70 22.85 4,200 -0.15(-0.65%)
Dec 16, 2004 23.00 23.30 22.95 23.00 30,300 +0.00(+0.00%)
Dec 15, 2004 23.29 23.30 22.94 23.00 15,500 -0.09(-0.39%)
Dec 14, 2004 22.95 23.09 22.95 23.09 700 +0.09(+0.39%)
Dec 13, 2004 22.90 23.10 22.90 23.00 7,100 -0.20(-0.86%)
Dec 10, 2004 23.20 23.20 23.20 23.20 2,300 +0.00(+0.00%)
Dec 09, 2004 23.20 23.20 23.20 23.20 100 +0.05(+0.22%)
Dec 08, 2004 22.80 23.15 22.80 23.15 6,200 +0.16(+0.70%)
Dec 07, 2004 22.99 22.99 22.59 22.99 500 -0.26(-1.12%)
Dec 06, 2004 23.00 23.43 22.50 23.25 3,100 +0.45(+1.97%)
Dec 03, 2004 23.40 23.40 22.00 22.80 46,500 -0.61(-2.61%)
Dec 02, 2004 23.51 23.51 23.40 23.41 20,200 -0.14(-0.59%)
Dec 01, 2004 23.30 23.55 23.30 23.55 39,000 +0.15(+0.64%)
Nov 30, 2004 23.40 23.40 23.40 23.40 1,000 -0.10(-0.43%)
Nov 29, 2004 23.50 23.50 23.50 23.50 300 +0.04(+0.17%)
Nov 26, 2004 23.46 23.46 23.46 23.46 0 +0.00(+0.00%)
Nov 24, 2004 23.46 23.46 23.46 23.46 100 -0.53(-2.21%)
Nov 23, 2004 23.26 23.99 23.26 23.99 1,500 +0.24(+1.01%)
Nov 22, 2004 23.68 23.75 23.68 23.75 600 +0.07(+0.30%)
Nov 19, 2004 23.68 23.68 23.68 23.68 200 +0.43(+1.85%)
Nov 18, 2004 23.26 23.26 23.25 23.25 2,000 -0.01(-0.04%)
Nov 17, 2004 23.26 23.26 23.26 23.26 300 -0.24(-1.02%)
Nov 16, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Nov 15, 2004 23.50 23.63 23.50 23.50 1,000 -0.43(-1.80%)
Nov 12, 2004 23.93 23.93 23.93 23.93 300 +0.58(+2.48%)
Nov 11, 2004 23.35 23.50 23.35 23.35 800 +0.00(+0.00%)
Nov 10, 2004 23.35 23.35 23.35 23.35 600 +0.05(+0.21%)
Nov 09, 2004 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Nov 08, 2004 23.30 23.32 23.30 23.30 600 -0.70(-2.92%)
Nov 05, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 04, 2004 24.00 24.00 24.00 24.00 200 +0.01(+0.05%)
Nov 03, 2004 23.99 23.99 23.99 23.99 100 -0.01(-0.05%)
Nov 02, 2004 23.99 24.00 23.47 24.00 1,100 +0.00(+0.00%)
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.