Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 25.57 25.77 25.49 25.75 2,770,681 +0.29(+1.16%)
Jan 28, 2005 25.38 25.48 25.15 25.46 1,651,454 +0.03(+0.12%)
Jan 27, 2005 25.21 25.56 25.02 25.43 2,487,714 +0.08(+0.32%)
Jan 26, 2005 25.15 25.46 25.15 25.35 1,763,037 +0.16(+0.64%)
Jan 25, 2005 25.30 25.56 25.07 25.19 1,966,903 -0.13(-0.49%)
Jan 24, 2005 24.98 25.38 24.98 25.31 3,298,559 +0.29(+1.18%)
Jan 21, 2005 24.80 25.19 24.71 25.02 5,345,922 +0.33(+1.34%)
Jan 20, 2005 24.76 24.80 24.46 24.69 3,115,079 -0.16(-0.65%)
Jan 19, 2005 24.65 24.96 24.65 24.85 2,550,233 +0.14(+0.57%)
Jan 18, 2005 24.50 24.80 24.34 24.71 1,836,836 +0.13(+0.54%)
Jan 14, 2005 24.19 24.65 24.19 24.57 2,646,186 +0.37(+1.52%)
Jan 13, 2005 23.93 24.38 23.93 24.21 2,116,269 +0.17(+0.70%)
Jan 12, 2005 23.80 24.05 23.70 24.04 1,817,265 +0.29(+1.21%)
Jan 11, 2005 23.91 23.99 23.63 23.75 1,820,391 -0.21(-0.86%)
Jan 10, 2005 23.42 24.07 23.42 23.96 3,978,114 +0.47(+2.01%)
Jan 07, 2005 23.66 23.81 23.49 23.49 2,987,051 -0.17(-0.72%)
Jan 06, 2005 23.82 23.88 23.63 23.66 3,112,089 -0.16(-0.68%)
Jan 05, 2005 24.05 24.17 23.82 23.82 2,795,960 -0.29(-1.22%)
Jan 04, 2005 24.28 24.42 24.11 24.11 1,859,262 -0.18(-0.76%)
Jan 03, 2005 24.39 24.59 24.20 24.30 2,911,892 -0.19(-0.78%)
Dec 31, 2004 24.50 24.67 24.44 24.49 1,217,762 -0.04(-0.15%)
Dec 30, 2004 24.51 24.69 24.48 24.52 921,884 -0.04(-0.15%)
Dec 29, 2004 24.35 24.64 24.31 24.56 1,115,285 +0.04(+0.18%)
Dec 28, 2004 24.35 24.54 24.30 24.52 3,375,620 +0.10(+0.42%)
Dec 27, 2004 24.66 24.82 24.41 24.41 1,227,819 -0.13(-0.54%)
Dec 23, 2004 24.60 24.66 24.43 24.55 1,407,222 -0.13(-0.51%)
Dec 22, 2004 24.98 25.01 24.63 24.67 2,342,153 -0.13(-0.53%)
Dec 21, 2004 24.35 24.80 24.35 24.80 3,614,552 +0.49(+2.03%)
Dec 20, 2004 24.24 24.36 24.21 24.31 2,361,317 +0.18(+0.76%)
Dec 17, 2004 24.10 24.30 24.06 24.13 4,157,380 -0.11(-0.46%)
Dec 16, 2004 23.99 24.41 23.96 24.24 5,523,965 +0.32(+1.35%)
Dec 15, 2004 23.69 24.02 23.63 23.91 2,111,512 +0.26(+1.12%)
Dec 14, 2004 23.62 23.79 23.58 23.65 1,853,689 +0.12(+0.50%)
Dec 13, 2004 23.29 23.63 23.29 23.53 2,325,029 +0.24(+1.04%)
Dec 10, 2004 23.25 23.40 23.17 23.29 1,895,958 -0.12(-0.50%)
Dec 09, 2004 23.25 23.43 23.24 23.41 1,617,340 +0.04(+0.19%)
Dec 08, 2004 23.48 23.54 23.25 23.36 2,071,011 -0.11(-0.47%)
Dec 07, 2004 23.71 23.83 23.46 23.47 2,178,788 -0.32(-1.33%)
Dec 06, 2004 23.66 23.84 23.58 23.79 2,488,394 +0.03(+0.12%)
Dec 03, 2004 23.73 23.88 23.66 23.76 3,236,855 +0.10(+0.44%)
Dec 02, 2004 24.14 24.22 23.46 23.66 4,071,756 -0.41(-1.71%)
Dec 01, 2004 23.80 24.30 23.77 24.07 3,108,148 -0.40(-1.65%)
Nov 30, 2004 24.78 25.01 24.46 24.47 1,979,951 -0.43(-1.74%)
Nov 29, 2004 25.02 25.10 24.49 24.91 2,601,200 -0.12(-0.47%)
Nov 26, 2004 25.13 25.29 25.02 25.02 399,578 -0.10(-0.41%)
Nov 24, 2004 25.13 25.35 25.10 25.13 1,283,951 +0.01(+0.06%)
Nov 23, 2004 24.89 25.21 24.80 25.11 1,617,612 +0.11(+0.44%)
Nov 22, 2004 24.46 25.00 24.45 25.00 2,275,285 +0.46(+1.89%)
Nov 19, 2004 24.46 24.77 24.28 24.54 2,649,992 +0.08(+0.33%)
Nov 18, 2004 24.91 25.00 24.46 24.46 3,346,671 -0.50(-2.00%)
Nov 17, 2004 24.91 25.04 24.86 24.96 3,191,053 +0.05(+0.21%)
Nov 16, 2004 24.69 25.13 24.69 24.91 2,531,749 +0.12(+0.47%)
Nov 15, 2004 24.67 24.90 24.67 24.79 2,041,246 +0.01(+0.06%)
Nov 12, 2004 24.33 24.88 24.19 24.77 3,257,106 +0.46(+1.91%)
Nov 11, 2004 24.03 24.34 24.02 24.31 1,873,940 +0.30(+1.26%)
Nov 10, 2004 24.06 24.20 24.01 24.01 1,795,791 -0.15(-0.61%)
Nov 09, 2004 24.26 24.30 24.14 24.16 1,814,275 -0.05(-0.21%)
Nov 08, 2004 23.96 24.24 23.96 24.21 1,867,009 +0.15(+0.61%)
Nov 05, 2004 24.17 24.18 23.91 24.06 3,570,789 -0.18(-0.73%)
Nov 04, 2004 23.69 24.27 23.57 24.24 4,936,286 +0.54(+2.30%)
Nov 03, 2004 23.51 23.80 23.43 23.69 3,457,303 +0.46(+2.00%)
Nov 02, 2004 23.77 23.77 23.23 23.23 3,927,011 -0.65(-2.74%)
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.