Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.78 14.83 14.69 14.79 2,017,450 +0.08(+0.54%)
Oct 28, 2004 14.72 14.80 14.60 14.71 1,807,125 -0.08(-0.57%)
Oct 27, 2004 14.95 14.95 14.74 14.79 2,260,638 -0.02(-0.11%)
Oct 26, 2004 14.74 14.85 14.64 14.81 1,220,382 +0.15(+1.00%)
Oct 25, 2004 14.41 14.68 14.41 14.66 1,576,726 +0.22(+1.52%)
Oct 22, 2004 14.44 14.48 14.32 14.45 1,597,688 +0.09(+0.63%)
Oct 21, 2004 14.33 14.37 14.28 14.35 598,111 +0.06(+0.43%)
Oct 20, 2004 14.26 14.33 14.19 14.29 1,717,417 +0.02(+0.12%)
Oct 19, 2004 14.26 14.41 14.23 14.28 1,474,939 -0.02(-0.16%)
Oct 18, 2004 14.44 14.44 14.30 14.30 972,042 -0.10(-0.70%)
Oct 15, 2004 14.35 14.44 14.29 14.40 1,108,647 +0.11(+0.79%)
Oct 14, 2004 14.32 14.32 14.22 14.29 946,640 +0.03(+0.20%)
Oct 13, 2004 14.47 14.47 14.20 14.26 1,819,559 -0.19(-1.32%)
Oct 12, 2004 14.25 14.46 14.25 14.45 1,573,529 +0.12(+0.82%)
Oct 11, 2004 14.43 14.43 14.33 14.33 606,816 -0.04(-0.27%)
Oct 08, 2004 14.34 14.47 14.28 14.37 1,316,840 +0.06(+0.43%)
Oct 07, 2004 14.41 14.43 14.30 14.31 1,994,179 -0.08(-0.55%)
Oct 06, 2004 14.33 14.40 14.29 14.39 1,095,679 +0.06(+0.39%)
Oct 05, 2004 14.25 14.35 14.25 14.33 1,080,935 +0.06(+0.43%)
Oct 04, 2004 14.35 14.35 14.24 14.27 1,149,149 +0.06(+0.40%)
Oct 01, 2004 14.11 14.26 14.10 14.21 718,195 +0.11(+0.80%)
Sep 30, 2004 14.06 14.15 14.02 14.10 2,953,431 +0.03(+0.20%)
Sep 29, 2004 14.10 14.13 14.01 14.07 980,391 -0.03(-0.20%)
Sep 28, 2004 14.11 14.16 14.07 14.10 1,049,848 +0.09(+0.64%)
Sep 27, 2004 13.99 14.05 13.94 14.01 1,686,685 +0.02(+0.12%)
Sep 24, 2004 13.98 14.05 13.95 13.99 2,033,615 +0.01(+0.04%)
Sep 23, 2004 14.13 14.15 13.99 13.99 536,115 -0.14(-1.00%)
Sep 22, 2004 14.11 14.17 14.07 14.13 1,140,267 -0.06(-0.44%)
Sep 21, 2004 14.11 14.21 14.10 14.19 695,635 +0.08(+0.56%)
Sep 20, 2004 14.13 14.17 14.10 14.11 449,427 -0.05(-0.36%)
Sep 17, 2004 14.21 14.23 14.08 14.16 726,367 -0.03(-0.24%)
Sep 16, 2004 14.08 14.25 14.08 14.20 1,982,988 +0.08(+0.60%)
Sep 15, 2004 14.16 14.16 14.03 14.11 2,200,241 +0.03(+0.20%)
Sep 14, 2004 14.12 14.17 14.08 14.08 976,838 -0.02(-0.16%)
Sep 13, 2004 14.26 14.26 14.09 14.11 542,865 -0.11(-0.79%)
Sep 10, 2004 14.15 14.25 14.11 14.22 923,191 +0.03(+0.20%)
Sep 09, 2004 14.12 14.25 14.12 14.19 1,696,811 +0.06(+0.44%)
Sep 08, 2004 14.26 14.26 14.08 14.13 2,572,750 -0.14(-0.95%)
Sep 07, 2004 14.16 14.28 14.16 14.26 957,653 +0.10(+0.72%)
Sep 03, 2004 14.30 14.35 14.10 14.16 1,039,723 -0.05(-0.36%)
Sep 02, 2004 14.17 14.23 14.09 14.21 761,895 +0.13(+0.92%)
Sep 01, 2004 14.15 14.17 14.08 14.08 1,316,662 -0.05(-0.32%)
Aug 31, 2004 14.05 14.13 13.94 14.13 1,498,565 +0.14(+0.97%)
Aug 30, 2004 13.96 14.02 13.92 13.99 965,469 +0.03(+0.24%)
Aug 27, 2004 14.02 14.02 13.90 13.96 939,001 -0.01(-0.04%)
Aug 26, 2004 14.01 14.01 13.92 13.97 632,218 +0.00(+0.00%)
Aug 25, 2004 13.98 13.99 13.89 13.97 809,147 +0.06(+0.40%)
Aug 24, 2004 13.98 13.98 13.85 13.91 790,672 +0.03(+0.20%)
Aug 23, 2004 13.97 13.98 13.88 13.88 748,216 -0.03(-0.20%)
Aug 20, 2004 13.93 13.94 13.79 13.91 583,367 +0.06(+0.41%)
Aug 19, 2004 13.94 13.97 13.85 13.85 3,530,937 -0.07(-0.49%)
Aug 18, 2004 13.90 14.01 13.84 13.92 854,978 +0.09(+0.65%)
Aug 17, 2004 13.93 13.95 13.78 13.83 925,145 -0.01(-0.04%)
Aug 16, 2004 13.52 13.85 13.52 13.84 487,442 +0.06(+0.45%)
Aug 13, 2004 13.86 13.89 13.71 13.78 807,193 -0.05(-0.37%)
Aug 12, 2004 13.90 13.90 13.77 13.83 1,180,946 -0.01(-0.04%)
Aug 11, 2004 13.76 13.83 13.62 13.83 833,661 +0.06(+0.41%)
Aug 10, 2004 13.72 13.78 13.65 13.78 1,803,039 +0.10(+0.74%)
Aug 09, 2004 13.82 13.82 13.65 13.67 1,148,260 -0.03(-0.25%)
Aug 06, 2004 13.49 13.82 13.49 13.71 3,164,822 +0.10(+0.74%)
Aug 05, 2004 13.68 13.78 13.61 13.61 3,574,814 -0.16(-1.19%)
Aug 04, 2004 13.69 13.78 13.57 13.77 1,091,771 +0.12(+0.87%)
Aug 03, 2004 13.72 13.72 13.61 13.65 1,594,490 -0.03(-0.21%)
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.