Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.71 25.98 25.67 25.73 1,946,130 -0.01(-0.03%)
Dec 30, 2004 25.75 25.90 25.55 25.73 1,544,317 -0.01(-0.03%)
Dec 29, 2004 25.53 25.90 25.45 25.74 1,925,858 +0.17(+0.65%)
Dec 28, 2004 25.32 25.73 25.32 25.57 1,888,188 +0.13(+0.49%)
Dec 27, 2004 26.05 26.18 25.38 25.45 3,718,737 -0.59(-2.28%)
Dec 23, 2004 25.98 26.44 25.96 26.04 2,342,951 +0.07(+0.28%)
Dec 22, 2004 26.80 26.84 25.88 25.97 4,930,227 -0.74(-2.77%)
Dec 21, 2004 26.51 26.78 26.51 26.71 2,505,885 -0.05(-0.17%)
Dec 20, 2004 26.27 26.76 26.24 26.76 3,396,802 +0.22(+0.82%)
Dec 17, 2004 26.39 26.57 26.35 26.54 5,297,244 +0.15(+0.55%)
Dec 16, 2004 26.54 26.68 26.26 26.39 4,600,880 -0.16(-0.60%)
Dec 15, 2004 26.18 26.55 25.98 26.55 4,241,426 +0.46(+1.75%)
Dec 14, 2004 26.11 26.20 26.00 26.10 3,295,139 +0.18(+0.69%)
Dec 13, 2004 25.42 25.96 25.34 25.92 3,350,358 +0.73(+2.91%)
Dec 10, 2004 26.04 26.04 24.93 25.18 3,380,463 -0.23(-0.91%)
Dec 09, 2004 25.45 25.65 25.05 25.42 4,278,189 +0.05(+0.18%)
Dec 08, 2004 25.14 25.44 24.59 25.37 4,592,408 +0.17(+0.68%)
Dec 07, 2004 26.37 26.37 25.09 25.20 5,722,809 -0.95(-3.62%)
Dec 06, 2004 26.44 26.52 26.00 26.14 2,845,519 +0.00(+0.00%)
Dec 03, 2004 25.78 26.20 25.49 26.14 3,914,499 +0.34(+1.33%)
Dec 02, 2004 26.37 26.47 25.32 25.80 6,780,443 -0.89(-3.34%)
Dec 01, 2004 27.44 27.44 26.54 26.69 6,410,551 -0.69(-2.51%)
Nov 30, 2004 27.06 27.48 27.04 27.38 5,091,043 +0.32(+1.17%)
Nov 29, 2004 27.42 27.42 26.78 27.06 3,661,551 -0.22(-0.80%)
Nov 26, 2004 27.35 27.52 27.26 27.28 1,242,050 +0.20(+0.76%)
Nov 24, 2004 26.80 27.16 26.50 27.07 3,857,616 +0.44(+1.66%)
Nov 23, 2004 26.41 27.00 26.24 26.63 6,359,568 +0.52(+2.00%)
Nov 22, 2004 25.85 26.15 25.67 26.11 3,688,328 +0.54(+2.12%)
Nov 19, 2004 25.36 25.85 25.12 25.57 5,049,893 +0.40(+1.58%)
Nov 18, 2004 25.22 25.32 25.02 25.17 3,314,957 +0.01(+0.05%)
Nov 17, 2004 25.09 25.41 24.95 25.16 4,309,807 +0.23(+0.93%)
Nov 16, 2004 25.09 25.21 24.76 24.93 3,942,941 +12.54(+101.25%)
Nov 15, 2004 12.54 12.54 12.27 12.39 6,188,162 -0.16(-1.25%)
Nov 12, 2004 12.36 12.60 12.32 12.54 5,953,670 +0.22(+1.78%)
Nov 11, 2004 12.27 12.35 12.25 12.32 4,242,032 +0.00(+0.03%)
Nov 10, 2004 12.31 12.39 12.21 12.32 8,500,402 -0.01(-0.07%)
Nov 09, 2004 12.44 12.54 12.30 12.33 6,284,077 -0.15(-1.22%)
Nov 08, 2004 12.67 12.70 12.41 12.48 4,976,974 -0.23(-1.79%)
Nov 05, 2004 12.58 12.81 12.58 12.71 3,949,446 +0.15(+1.18%)
Nov 04, 2004 12.37 12.66 12.37 12.56 7,150,335 +0.23(+1.84%)
Nov 03, 2004 12.20 12.39 12.09 12.33 3,894,076 +0.29(+2.44%)
Nov 02, 2004 12.23 12.30 12.03 12.04 4,715,554 -0.19(-1.57%)
Nov 01, 2004 12.33 12.40 12.08 12.23 4,232,652 +0.01(+0.05%)
Oct 29, 2004 12.21 12.29 12.08 12.22 5,394,218 +0.14(+1.15%)
Oct 28, 2004 12.44 12.54 12.01 12.08 8,366,666 -0.39(-3.17%)
Oct 27, 2004 12.81 12.92 12.40 12.48 6,982,711 -0.33(-2.58%)
Oct 26, 2004 12.55 12.81 12.54 12.81 3,111,327 +0.19(+1.48%)
Oct 25, 2004 12.64 12.73 12.52 12.62 4,060,489 +0.00(+0.04%)
Oct 22, 2004 12.55 12.77 12.49 12.62 5,246,867 +0.18(+1.48%)
Oct 21, 2004 12.34 12.46 12.29 12.44 5,353,069 +0.17(+1.36%)
Oct 20, 2004 12.07 12.29 12.06 12.27 5,740,358 +0.28(+2.37%)
Oct 19, 2004 11.92 12.04 11.85 11.98 3,503,761 +0.06(+0.53%)
Oct 18, 2004 12.13 12.20 11.90 11.92 4,431,138 -0.15(-1.20%)
Oct 15, 2004 12.14 12.16 12.01 12.07 4,678,640 +0.01(+0.05%)
Oct 14, 2004 12.04 12.17 11.99 12.06 4,950,348 +0.12(+1.04%)
Oct 13, 2004 12.23 12.23 11.73 11.94 8,530,659 -0.29(-2.37%)
Oct 12, 2004 12.39 12.45 12.20 12.23 3,733,109 -0.08(-0.63%)
Oct 11, 2004 12.48 12.52 12.21 12.30 4,465,631 -0.11(-0.88%)
Oct 08, 2004 12.40 12.51 12.28 12.41 5,225,384 +0.01(+0.08%)
Oct 07, 2004 12.54 12.69 12.38 12.40 8,697,375 +0.00(+0.00%)
Oct 06, 2004 12.20 12.40 12.13 12.40 5,754,579 +0.27(+2.21%)
Oct 05, 2004 12.04 12.22 12.00 12.13 5,413,583 +0.24(+2.04%)
Oct 04, 2004 11.85 11.90 11.73 11.89 4,169,415 +0.08(+0.71%)
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.