Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.95 19.10 18.95 19.06 2,832,949 +0.04(+0.21%)
Oct 28, 2004 19.01 19.12 18.88 19.02 3,024,749 -0.15(-0.80%)
Oct 27, 2004 19.00 19.26 18.96 19.17 2,640,704 +0.31(+1.67%)
Oct 26, 2004 18.68 18.87 18.64 18.85 3,111,082 +0.20(+1.06%)
Oct 25, 2004 18.73 18.83 18.56 18.66 1,831,003 -0.05(-0.26%)
Oct 22, 2004 18.87 18.87 18.67 18.71 2,344,325 -0.26(-1.37%)
Oct 21, 2004 18.96 18.99 18.78 18.97 2,777,767 +0.05(+0.26%)
Oct 20, 2004 18.90 18.99 18.86 18.92 2,471,154 +0.06(+0.33%)
Oct 19, 2004 18.93 19.02 18.81 18.85 3,950,153 +0.18(+0.96%)
Oct 18, 2004 18.51 18.67 18.50 18.67 2,726,591 +0.04(+0.19%)
Oct 15, 2004 18.67 18.75 18.54 18.64 2,433,328 +0.14(+0.78%)
Oct 14, 2004 18.53 18.57 18.48 18.49 2,297,599 -0.13(-0.72%)
Oct 13, 2004 18.82 18.82 18.61 18.63 1,856,147 -0.24(-1.26%)
Oct 12, 2004 18.57 18.93 18.57 18.87 2,003,223 -0.00(-0.02%)
Oct 11, 2004 18.88 18.93 18.78 18.87 2,340,543 -0.10(-0.52%)
Oct 08, 2004 18.94 19.10 18.93 18.97 2,331,865 +0.14(+0.74%)
Oct 07, 2004 18.97 18.97 18.61 18.83 6,507,640 -0.52(-2.67%)
Oct 06, 2004 19.40 19.42 19.28 19.35 3,325,133 -0.27(-1.35%)
Oct 05, 2004 19.61 19.66 19.51 19.61 2,409,742 +0.12(+0.62%)
Oct 04, 2004 19.41 19.55 19.39 19.49 1,750,234 -0.29(-1.45%)
Oct 01, 2004 19.67 19.89 19.64 19.78 2,052,842 +0.13(+0.64%)
Sep 30, 2004 19.63 19.75 19.49 19.65 4,326,633 -0.05(-0.25%)
Sep 29, 2004 19.51 19.73 19.46 19.70 2,002,111 +0.23(+1.20%)
Sep 28, 2004 19.45 19.53 19.40 19.47 2,941,532 +0.22(+1.14%)
Sep 27, 2004 19.17 19.33 19.17 19.25 2,806,471 -0.09(-0.46%)
Sep 24, 2004 19.33 19.43 19.31 19.34 3,003,166 +0.06(+0.30%)
Sep 23, 2004 19.33 19.36 19.19 19.28 2,388,159 -0.00(-0.02%)
Sep 22, 2004 19.34 19.38 19.26 19.28 3,184,064 -0.17(-0.85%)
Sep 21, 2004 19.31 19.47 19.29 19.45 2,207,706 +0.18(+0.93%)
Sep 20, 2004 19.26 19.37 19.26 19.27 2,442,451 -0.06(-0.33%)
Sep 17, 2004 19.33 19.42 19.30 19.33 2,964,895 +0.13(+0.68%)
Sep 16, 2004 19.04 19.22 19.04 19.20 2,227,287 +0.10(+0.54%)
Sep 15, 2004 19.16 19.16 18.92 19.10 3,912,994 -0.16(-0.84%)
Sep 14, 2004 19.28 19.37 19.22 19.26 3,903,427 +0.32(+1.68%)
Sep 13, 2004 18.83 19.05 18.82 18.94 2,308,947 +0.22(+1.18%)
Sep 10, 2004 18.70 18.76 18.66 18.72 2,141,845 +0.07(+0.39%)
Sep 09, 2004 18.59 18.69 18.54 18.65 2,821,156 +0.15(+0.83%)
Sep 08, 2004 18.31 18.55 18.31 18.50 1,455,190 +0.22(+1.18%)
Sep 07, 2004 18.28 18.32 18.19 18.28 2,935,747 -0.31(-1.67%)
Sep 03, 2004 18.44 18.63 18.44 18.59 1,453,188 -0.09(-0.51%)
Sep 02, 2004 18.40 18.69 18.38 18.69 1,675,917 +0.14(+0.78%)
Sep 01, 2004 18.45 18.57 18.36 18.54 1,807,640 +0.05(+0.29%)
Aug 31, 2004 18.44 18.54 18.39 18.49 2,203,034 +0.05(+0.29%)
Aug 30, 2004 18.57 18.58 18.42 18.44 1,410,912 -0.13(-0.70%)
Aug 27, 2004 18.64 18.65 18.55 18.57 1,993,878 +0.17(+0.90%)
Aug 26, 2004 18.21 18.41 18.19 18.40 3,283,302 +0.30(+1.64%)
Aug 25, 2004 17.96 18.12 17.91 18.10 2,450,016 +0.31(+1.74%)
Aug 24, 2004 17.89 17.90 17.72 17.79 2,456,691 -0.11(-0.60%)
Aug 23, 2004 17.93 17.99 17.84 17.90 3,145,125 +0.06(+0.35%)
Aug 20, 2004 17.73 17.85 17.72 17.84 1,770,927 -0.00(-0.03%)
Aug 19, 2004 17.79 17.93 17.75 17.84 2,317,847 +0.12(+0.68%)
Aug 18, 2004 17.45 17.76 17.44 17.72 3,206,092 +0.17(+0.95%)
Aug 17, 2004 17.69 17.74 17.53 17.55 2,168,323 -0.29(-1.61%)
Aug 16, 2004 17.61 17.91 17.59 17.84 1,751,791 +0.30(+1.69%)
Aug 13, 2004 17.73 17.77 17.53 17.55 2,151,635 -0.09(-0.54%)
Aug 12, 2004 17.73 17.80 17.62 17.64 1,655,001 -0.13(-0.71%)
Aug 11, 2004 17.62 17.80 17.55 17.77 3,566,997 -0.10(-0.58%)
Aug 10, 2004 17.77 17.91 17.73 17.87 3,085,494 -0.04(-0.25%)
Aug 09, 2004 17.72 17.95 17.63 17.91 4,880,229 -0.07(-0.37%)
Aug 06, 2004 17.93 18.04 17.86 17.98 2,680,977 -0.08(-0.42%)
Aug 05, 2004 18.20 18.22 18.06 18.06 1,828,778 -0.36(-1.95%)
Aug 04, 2004 18.15 18.42 18.13 18.42 1,239,137 +0.03(+0.17%)
Aug 03, 2004 18.44 18.54 18.34 18.39 1,573,564 -0.13(-0.73%)
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.