Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.17 24.71 24.02 24.52 268,688 +0.38(+1.57%)
Jan 28, 2005 24.50 24.50 23.92 24.14 334,836 -0.24(-0.98%)
Jan 27, 2005 24.71 24.71 24.14 24.38 360,070 -0.26(-1.07%)
Jan 26, 2005 24.38 24.68 23.58 24.64 204,241 +0.60(+2.51%)
Jan 25, 2005 24.11 24.26 23.80 24.04 169,213 +0.06(+0.24%)
Jan 24, 2005 23.95 24.44 23.74 23.98 191,722 -0.29(-1.19%)
Jan 21, 2005 24.32 24.69 24.14 24.27 203,611 -0.07(-0.30%)
Jan 20, 2005 24.33 24.63 23.86 24.34 364,461 -0.16(-0.64%)
Jan 19, 2005 25.41 25.41 24.35 24.50 268,634 -0.78(-3.10%)
Jan 18, 2005 24.98 25.47 24.83 25.28 187,134 +0.14(+0.56%)
Jan 14, 2005 25.38 25.41 24.97 25.14 335,800 -0.02(-0.07%)
Jan 13, 2005 25.00 25.33 24.80 25.16 402,481 +0.07(+0.26%)
Jan 12, 2005 25.09 25.31 24.72 25.09 352,304 +0.09(+0.36%)
Jan 11, 2005 24.88 25.39 24.75 25.00 275,129 +0.02(+0.10%)
Jan 10, 2005 24.39 25.34 24.33 24.98 272,593 +0.44(+1.78%)
Jan 07, 2005 24.98 25.13 24.46 24.54 393,144 -0.07(-0.30%)
Jan 06, 2005 24.68 25.18 24.61 24.61 345,773 -0.12(-0.47%)
Jan 05, 2005 25.48 25.57 24.65 24.73 335,802 -0.99(-3.85%)
Jan 04, 2005 26.52 26.52 25.38 25.72 388,938 -0.67(-2.53%)
Jan 03, 2005 26.26 27.09 26.19 26.39 484,133 +0.07(+0.28%)
Dec 31, 2004 26.60 26.60 26.27 26.31 250,702 -0.12(-0.47%)
Dec 30, 2004 26.39 26.59 26.32 26.44 206,453 -0.04(-0.16%)
Dec 29, 2004 26.33 26.59 26.14 26.48 211,060 -0.06(-0.22%)
Dec 28, 2004 25.82 26.56 25.82 26.54 194,209 +0.64(+2.45%)
Dec 27, 2004 26.44 26.44 25.79 25.90 150,081 -0.47(-1.78%)
Dec 23, 2004 26.40 26.57 26.26 26.37 145,111 +0.13(+0.50%)
Dec 22, 2004 25.98 26.44 25.98 26.24 109,470 +0.03(+0.13%)
Dec 21, 2004 25.63 26.21 25.37 26.21 205,119 +0.77(+3.02%)
Dec 20, 2004 25.37 25.88 25.23 25.44 215,424 -0.09(-0.36%)
Dec 17, 2004 26.06 26.06 25.41 25.53 293,738 -0.43(-1.65%)
Dec 16, 2004 26.30 26.30 25.82 25.96 134,079 -0.33(-1.25%)
Dec 15, 2004 26.17 26.42 25.91 26.29 194,815 -0.04(-0.16%)
Dec 14, 2004 26.21 26.48 25.82 26.33 321,257 -0.15(-0.56%)
Dec 13, 2004 26.36 26.48 26.02 26.48 267,189 +0.42(+1.61%)
Dec 10, 2004 25.80 26.26 25.48 26.06 245,489 +0.33(+1.28%)
Dec 09, 2004 25.71 25.82 25.37 25.73 163,901 -0.30(-1.14%)
Dec 08, 2004 25.70 26.03 25.59 26.03 208,150 +0.34(+1.32%)
Dec 07, 2004 25.93 26.21 25.45 25.69 223,304 -0.41(-1.58%)
Dec 06, 2004 26.34 26.42 25.94 26.10 299,678 -0.21(-0.82%)
Dec 03, 2004 26.21 26.46 26.12 26.31 247,792 -0.07(-0.28%)
Dec 02, 2004 26.40 26.40 26.26 26.39 252,763 +0.00(+0.00%)
Dec 01, 2004 25.82 26.40 25.79 26.39 559,715 +0.38(+1.46%)
Nov 30, 2004 26.23 26.32 25.88 26.01 199,785 -0.39(-1.47%)
Nov 29, 2004 26.37 26.41 25.74 26.40 255,793 +0.41(+1.59%)
Nov 26, 2004 26.23 26.40 25.98 25.98 58,311 -0.31(-1.19%)
Nov 24, 2004 25.76 26.37 25.48 26.30 185,238 +0.58(+2.24%)
Nov 23, 2004 25.68 26.11 25.41 25.72 286,343 -0.24(-0.92%)
Nov 22, 2004 25.34 26.03 25.25 25.96 400,784 +0.50(+1.94%)
Nov 19, 2004 25.92 26.26 25.37 25.46 234,214 -0.77(-2.92%)
Nov 18, 2004 26.40 26.58 25.74 26.23 213,484 -0.23(-0.87%)
Nov 17, 2004 26.07 26.56 25.94 26.46 377,023 +0.53(+2.04%)
Nov 16, 2004 26.23 26.54 25.83 25.93 266,704 -0.55(-2.09%)
Nov 15, 2004 26.58 26.73 26.25 26.49 228,759 -0.18(-0.68%)
Nov 12, 2004 26.23 26.70 26.23 26.67 333,380 +0.17(+0.62%)
Nov 11, 2004 26.18 26.51 25.99 26.50 340,290 +0.45(+1.74%)
Nov 10, 2004 25.57 26.19 25.14 26.05 283,918 +0.68(+2.67%)
Nov 09, 2004 25.49 25.62 25.26 25.37 303,558 -0.06(-0.23%)
Nov 08, 2004 25.74 25.88 25.23 25.43 239,427 -0.11(-0.42%)
Nov 05, 2004 25.37 25.69 24.99 25.54 504,071 +0.31(+1.24%)
Nov 04, 2004 25.05 25.24 24.83 25.22 543,107 +0.18(+0.72%)
Nov 03, 2004 24.83 25.08 24.63 25.04 606,146 +0.68(+2.78%)
Nov 02, 2004 24.75 24.87 24.14 24.37 330,228 -0.21(-0.87%)
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.