Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.71 18.72 18.38 18.50 2,998,437 -0.17(-0.92%)
Jul 29, 2004 18.44 18.76 18.42 18.67 2,128,176 +0.23(+1.23%)
Jul 28, 2004 18.39 18.51 18.27 18.44 1,771,032 +0.01(+0.03%)
Jul 27, 2004 18.27 18.47 18.27 18.44 2,442,736 +0.29(+1.62%)
Jul 26, 2004 17.99 18.22 17.99 18.14 2,300,303 +0.17(+0.92%)
Jul 23, 2004 18.01 18.01 17.87 17.98 1,414,542 -0.03(-0.17%)
Jul 22, 2004 17.95 18.06 17.77 18.01 1,995,858 -0.04(-0.20%)
Jul 21, 2004 18.34 18.36 18.00 18.04 1,476,540 -0.18(-0.98%)
Jul 20, 2004 18.08 18.28 17.94 18.22 2,194,906 +0.20(+1.12%)
Jul 19, 2004 17.96 18.11 17.82 18.02 1,707,239 +0.19(+1.07%)
Jul 16, 2004 18.37 18.37 17.80 17.83 2,180,385 -0.22(-1.22%)
Jul 15, 2004 17.96 18.07 17.78 18.05 2,594,958 +0.12(+0.65%)
Jul 14, 2004 17.96 18.15 17.86 17.93 1,685,214 -0.18(-0.98%)
Jul 13, 2004 18.27 18.28 18.07 18.11 1,936,307 -0.06(-0.30%)
Jul 12, 2004 18.06 18.21 18.04 18.17 1,548,164 +0.14(+0.78%)
Jul 09, 2004 18.19 18.21 18.03 18.03 1,455,167 -0.07(-0.41%)
Jul 08, 2004 18.31 18.38 18.10 18.10 1,312,407 -0.21(-1.14%)
Jul 07, 2004 18.09 18.36 18.09 18.31 1,836,294 +0.18(+0.98%)
Jul 06, 2004 18.23 18.30 18.13 18.13 1,277,819 -0.10(-0.54%)
Jul 02, 2004 18.25 18.34 18.19 18.23 1,661,393 +0.04(+0.24%)
Jul 01, 2004 18.33 18.39 18.13 18.19 2,136,823 -0.13(-0.74%)
Jun 30, 2004 18.23 18.38 18.18 18.32 3,620,216 +0.20(+1.08%)
Jun 29, 2004 18.34 18.34 18.12 18.12 1,932,065 -0.21(-1.14%)
Jun 28, 2004 18.48 18.60 18.33 18.33 2,131,602 -0.06(-0.30%)
Jun 25, 2004 18.57 18.63 18.39 18.39 3,036,778 -0.12(-0.66%)
Jun 24, 2004 18.64 18.74 18.51 18.51 2,103,539 -0.09(-0.49%)
Jun 23, 2004 18.58 18.68 18.44 18.60 1,922,602 +0.04(+0.20%)
Jun 22, 2004 18.44 18.65 18.41 18.57 2,820,437 +0.18(+1.00%)
Jun 21, 2004 18.42 18.55 18.33 18.38 2,011,847 +0.02(+0.13%)
Jun 18, 2004 18.39 18.50 18.24 18.36 3,198,953 -0.03(-0.17%)
Jun 17, 2004 18.39 18.49 18.23 18.39 1,898,129 +0.00(+0.00%)
Jun 16, 2004 18.61 18.61 18.38 18.39 2,794,332 -0.13(-0.70%)
Jun 15, 2004 18.62 18.78 18.44 18.52 3,499,971 +0.11(+0.60%)
Jun 14, 2004 18.76 18.76 18.41 18.41 2,210,731 -0.36(-1.89%)
Jun 10, 2004 18.79 18.79 18.65 18.76 1,876,919 +0.13(+0.72%)
Jun 09, 2004 18.94 18.96 18.61 18.63 2,322,981 -0.31(-1.65%)
Jun 08, 2004 18.95 19.00 18.85 18.94 2,021,473 -0.08(-0.42%)
Jun 07, 2004 18.79 19.03 18.79 19.02 1,535,765 +0.31(+1.64%)
Jun 04, 2004 18.82 18.84 18.66 18.71 2,628,568 +0.09(+0.46%)
Jun 03, 2004 18.91 18.91 18.62 18.63 3,864,783 -0.28(-1.49%)
Jun 02, 2004 19.00 19.02 18.90 18.91 3,524,118 -0.09(-0.48%)
Jun 01, 2004 19.06 19.18 18.88 19.00 3,469,625 -0.25(-1.31%)
May 28, 2004 19.00 19.29 18.88 19.25 2,304,218 +0.01(+0.06%)
May 27, 2004 19.71 19.75 19.18 19.24 4,355,549 -0.52(-2.64%)
May 26, 2004 19.40 19.78 19.37 19.76 3,388,701 +0.26(+1.32%)
May 25, 2004 19.28 19.52 19.14 19.50 2,056,225 +0.25(+1.31%)
May 24, 2004 19.33 19.46 19.13 19.25 2,323,307 -0.07(-0.35%)
May 21, 2004 19.09 19.48 19.01 19.32 4,117,345 +0.34(+1.81%)
May 20, 2004 18.74 19.17 18.68 18.98 2,863,509 +0.20(+1.08%)
May 19, 2004 18.97 19.18 18.77 18.77 2,904,461 -0.02(-0.13%)
May 18, 2004 18.39 18.86 18.39 18.80 3,210,211 +0.45(+2.44%)
May 17, 2004 18.49 18.50 18.25 18.35 2,117,081 -0.25(-1.35%)
May 14, 2004 18.39 18.71 18.39 18.60 2,504,734 +0.14(+0.76%)
May 13, 2004 18.27 18.62 18.23 18.46 3,695,103 +0.12(+0.67%)
May 12, 2004 17.84 18.39 17.84 18.34 2,741,633 +0.40(+2.22%)
May 11, 2004 17.93 18.08 17.85 17.94 3,669,162 -0.06(-0.34%)
May 10, 2004 18.03 18.15 17.80 18.00 3,009,858 -0.09(-0.51%)
May 07, 2004 18.39 18.44 18.02 18.09 3,107,261 -0.34(-1.86%)
May 06, 2004 18.50 18.60 18.30 18.44 3,052,441 -0.25(-1.31%)
May 05, 2004 18.58 18.77 18.58 18.68 3,332,739 +0.20(+1.09%)
May 04, 2004 18.39 18.64 18.30 18.48 2,816,847 +0.01(+0.03%)
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.