Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 22.30 22.91 22.20 22.70 334,976 +0.40(+1.78%)
Feb 25, 2005 21.48 22.44 21.43 22.30 421,446 +0.88(+4.10%)
Feb 24, 2005 19.37 21.58 19.33 21.42 533,845 +2.10(+10.86%)
Feb 23, 2005 19.65 19.75 19.32 19.32 253,904 -0.36(-1.82%)
Feb 22, 2005 19.75 19.97 19.64 19.68 308,093 -0.19(-0.95%)
Feb 18, 2005 19.79 20.01 19.67 19.87 204,161 +0.18(+0.91%)
Feb 17, 2005 19.88 19.93 19.65 19.69 191,778 -0.19(-0.95%)
Feb 16, 2005 19.61 19.91 19.51 19.88 126,476 +0.22(+1.11%)
Feb 15, 2005 19.63 19.84 19.51 19.66 200,985 +0.03(+0.14%)
Feb 14, 2005 19.65 19.84 19.46 19.63 108,483 -0.09(-0.48%)
Feb 11, 2005 19.44 19.86 19.27 19.73 1,390,920 +0.26(+1.31%)
Feb 10, 2005 19.57 19.57 19.29 19.47 576,604 -0.14(-0.72%)
Feb 09, 2005 19.84 19.90 19.48 19.61 297,827 -0.23(-1.14%)
Feb 08, 2005 19.65 19.84 19.61 19.84 121,290 +0.11(+0.57%)
Feb 07, 2005 19.51 19.84 19.49 19.73 172,303 +0.04(+0.19%)
Feb 04, 2005 19.32 19.79 19.31 19.69 240,886 +0.30(+1.56%)
Feb 03, 2005 19.62 19.80 19.28 19.39 306,717 -0.45(-2.29%)
Feb 02, 2005 19.27 19.85 19.18 19.84 216,544 +0.47(+2.44%)
Feb 01, 2005 19.09 19.47 18.96 19.37 358,472 +0.18(+0.94%)
Jan 31, 2005 19.23 19.23 18.90 19.19 204,161 +0.15(+0.79%)
Jan 28, 2005 18.56 19.56 18.56 19.04 272,744 +0.52(+2.81%)
Jan 27, 2005 18.28 19.15 18.24 18.52 192,307 +0.08(+0.41%)
Jan 26, 2005 18.09 18.44 17.89 18.44 316,243 +0.42(+2.31%)
Jan 25, 2005 18.78 18.83 17.97 18.03 265,441 -0.62(-3.34%)
Jan 24, 2005 19.09 19.15 18.51 18.65 132,614 -0.51(-2.66%)
Jan 21, 2005 19.09 19.32 19.01 19.16 171,668 +0.01(+0.05%)
Jan 20, 2005 19.19 19.34 18.96 19.15 165,953 -0.04(-0.20%)
Jan 19, 2005 19.86 20.30 19.09 19.19 139,070 -0.65(-3.29%)
Jan 18, 2005 19.84 19.99 19.72 19.84 124,041 -0.09(-0.47%)
Jan 14, 2005 19.32 19.94 19.32 19.94 124,253 +0.73(+3.79%)
Jan 13, 2005 20.14 20.14 19.05 19.21 176,219 -0.88(-4.37%)
Jan 12, 2005 19.85 20.24 19.53 20.09 451,186 +0.25(+1.24%)
Jan 11, 2005 20.08 20.22 19.75 19.84 416,577 -0.33(-1.64%)
Jan 10, 2005 19.81 20.30 19.78 20.17 247,554 +0.26(+1.33%)
Jan 07, 2005 19.98 20.36 19.86 19.91 207,124 +0.01(+0.05%)
Jan 06, 2005 20.40 20.60 19.90 19.90 249,988 -0.43(-2.09%)
Jan 05, 2005 21.07 21.27 20.32 20.32 290,207 -0.70(-3.33%)
Jan 04, 2005 21.35 21.82 20.98 21.02 171,774 -0.26(-1.20%)
Jan 03, 2005 21.78 22.06 21.25 21.28 180,876 -0.64(-2.93%)
Dec 31, 2004 22.49 22.51 21.84 21.92 101,498 -0.47(-2.11%)
Dec 30, 2004 22.20 22.51 22.12 22.39 127,746 +0.16(+0.72%)
Dec 29, 2004 22.53 22.53 22.11 22.23 80,860 -0.40(-1.75%)
Dec 28, 2004 21.87 22.66 21.86 22.63 155,899 +0.76(+3.46%)
Dec 27, 2004 22.34 22.48 21.85 21.87 187,121 -0.37(-1.66%)
Dec 23, 2004 22.58 22.65 22.23 22.24 126,370 -0.32(-1.42%)
Dec 22, 2004 22.30 22.67 22.30 22.56 149,866 +0.14(+0.63%)
Dec 21, 2004 21.92 22.43 21.92 22.42 198,975 +0.55(+2.51%)
Dec 20, 2004 22.11 22.16 21.64 21.87 171,139 -0.24(-1.07%)
Dec 17, 2004 21.73 22.20 21.44 22.11 191,460 +0.38(+1.74%)
Dec 16, 2004 21.76 22.02 21.69 21.73 183,946 +0.04(+0.17%)
Dec 15, 2004 21.54 21.69 21.16 21.69 169,340 +0.09(+0.39%)
Dec 14, 2004 21.64 21.99 21.56 21.61 215,591 -0.12(-0.57%)
Dec 13, 2004 21.83 22.20 21.49 21.73 184,581 +0.00(+0.00%)
Dec 10, 2004 21.47 21.79 21.31 21.73 149,972 +0.17(+0.79%)
Dec 09, 2004 21.50 21.62 21.07 21.56 139,282 -0.08(-0.35%)
Dec 08, 2004 21.27 21.77 21.22 21.64 202,679 +0.38(+1.78%)
Dec 07, 2004 21.37 21.83 21.12 21.26 190,719 +0.26(+1.26%)
Dec 06, 2004 21.89 21.92 20.98 20.99 245,543 -0.99(-4.51%)
Dec 03, 2004 22.11 22.20 21.83 21.99 127,746 -0.22(-0.98%)
Dec 02, 2004 22.49 22.54 22.05 22.20 230,726 -0.38(-1.67%)
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.