Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.82 21.88 21.67 21.74 1,294,379 -0.10(-0.48%)
Nov 29, 2004 22.01 22.03 21.71 21.84 1,616,661 -0.16(-0.74%)
Nov 26, 2004 21.59 22.02 21.57 22.01 849,869 +0.23(+1.04%)
Nov 24, 2004 21.07 22.01 21.07 21.78 3,248,124 +0.06(+0.29%)
Nov 23, 2004 20.30 22.34 20.13 21.72 7,866,783 +1.40(+6.88%)
Nov 22, 2004 19.58 20.40 19.50 20.32 2,543,878 +0.63(+3.21%)
Nov 19, 2004 19.62 19.69 19.37 19.69 1,675,866 +0.13(+0.64%)
Nov 18, 2004 19.62 19.65 19.20 19.56 1,497,298 +0.04(+0.21%)
Nov 17, 2004 19.73 19.98 19.48 19.52 1,505,176 -0.15(-0.75%)
Nov 16, 2004 19.83 19.83 19.54 19.67 804,033 -0.14(-0.72%)
Nov 15, 2004 19.75 20.04 19.62 19.81 1,595,653 -0.02(-0.08%)
Nov 12, 2004 18.81 19.93 18.81 19.83 2,565,603 +0.90(+4.74%)
Nov 11, 2004 18.85 18.95 18.71 18.93 704,484 +0.01(+0.07%)
Nov 10, 2004 18.84 19.00 18.75 18.92 1,213,451 +0.08(+0.44%)
Nov 09, 2004 18.79 18.92 18.62 18.83 1,016,262 +0.12(+0.63%)
Nov 08, 2004 18.72 19.01 18.59 18.72 1,384,618 -0.01(-0.04%)
Nov 05, 2004 18.70 18.87 18.57 18.72 1,643,160 +0.02(+0.09%)
Nov 04, 2004 19.08 19.08 18.61 18.71 2,200,350 -0.37(-1.93%)
Nov 03, 2004 19.12 19.33 18.96 19.08 1,186,713 +0.12(+0.64%)
Nov 02, 2004 18.96 19.22 18.88 18.95 1,122,018 -0.24(-1.27%)
Nov 01, 2004 19.45 19.45 19.08 19.20 1,845,601 -0.26(-1.31%)
Oct 29, 2004 18.87 19.52 18.68 19.45 2,186,504 +0.52(+2.72%)
Oct 28, 2004 19.33 19.33 18.73 18.94 1,963,293 -0.39(-2.02%)
Oct 27, 2004 18.95 19.45 18.69 19.33 1,393,690 +0.38(+1.99%)
Oct 26, 2004 18.54 18.95 18.39 18.95 1,240,904 +0.41(+2.21%)
Oct 25, 2004 18.20 18.61 18.05 18.54 1,167,615 +0.34(+1.86%)
Oct 22, 2004 18.46 18.49 18.10 18.20 820,983 -0.26(-1.41%)
Oct 21, 2004 18.10 18.46 18.06 18.46 1,345,228 +0.36(+1.97%)
Oct 20, 2004 18.01 18.13 17.92 18.10 970,188 +0.00(+0.00%)
Oct 19, 2004 18.23 18.39 18.07 18.10 609,470 -0.16(-0.87%)
Oct 18, 2004 18.33 18.33 18.01 18.26 871,354 -0.06(-0.32%)
Oct 15, 2004 18.22 18.50 18.05 18.32 1,101,249 +0.21(+1.16%)
Oct 14, 2004 18.41 18.43 18.00 18.11 1,863,267 -0.36(-1.93%)
Oct 13, 2004 18.58 18.65 18.31 18.47 912,416 -0.08(-0.43%)
Oct 12, 2004 18.60 18.60 18.33 18.55 990,718 -0.08(-0.45%)
Oct 11, 2004 18.64 18.81 18.57 18.63 962,787 -0.03(-0.18%)
Oct 08, 2004 18.64 18.82 18.56 18.67 975,201 -0.01(-0.07%)
Oct 07, 2004 18.70 18.76 18.57 18.68 1,113,663 -0.01(-0.07%)
Oct 06, 2004 18.49 18.71 18.28 18.69 1,205,334 +0.19(+1.04%)
Oct 05, 2004 18.62 18.62 18.44 18.50 862,521 -0.12(-0.65%)
Oct 04, 2004 18.84 18.95 18.56 18.62 1,247,827 -0.01(-0.07%)
Oct 01, 2004 18.75 18.86 18.49 18.63 1,220,613 -0.02(-0.09%)
Sep 30, 2004 18.64 18.94 18.56 18.65 1,589,924 +0.01(+0.07%)
Sep 29, 2004 18.45 18.72 18.27 18.64 1,053,026 +0.18(+1.00%)
Sep 28, 2004 18.79 18.79 18.32 18.45 1,012,920 -0.13(-0.68%)
Sep 27, 2004 18.49 18.72 18.37 18.58 978,543 +0.17(+0.91%)
Sep 24, 2004 18.59 18.59 18.36 18.41 1,066,395 -0.18(-0.97%)
Sep 23, 2004 18.95 18.95 18.44 18.59 907,402 -0.34(-1.77%)
Sep 22, 2004 18.97 19.06 18.81 18.93 1,388,915 -0.09(-0.48%)
Sep 21, 2004 18.84 19.04 18.80 19.02 1,321,833 +0.18(+0.93%)
Sep 20, 2004 18.90 18.95 18.72 18.84 952,999 +0.01(+0.07%)
Sep 17, 2004 19.09 19.12 18.80 18.83 883,768 -0.18(-0.95%)
Sep 16, 2004 18.85 19.13 18.85 19.01 825,996 +0.18(+0.96%)
Sep 15, 2004 19.10 19.35 18.80 18.83 1,993,134 -0.05(-0.24%)
Sep 14, 2004 19.08 19.16 18.75 18.88 1,344,990 -0.12(-0.64%)
Sep 13, 2004 18.45 19.27 18.45 19.00 3,113,482 +0.62(+3.37%)
Sep 10, 2004 18.45 18.45 18.23 18.38 966,607 -0.11(-0.59%)
Sep 09, 2004 18.57 18.68 18.46 18.49 722,627 -0.09(-0.47%)
Sep 08, 2004 18.79 18.79 18.54 18.57 1,549,340 -0.21(-1.14%)
Sep 07, 2004 18.09 18.92 18.09 18.79 1,987,644 +0.80(+4.47%)
Sep 03, 2004 17.99 18.20 17.97 17.98 520,664 -0.14(-0.79%)
Sep 02, 2004 17.93 18.16 17.81 18.13 688,251 +0.19(+1.07%)
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.