Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.73 18.90 18.59 18.73 10,809,753 -0.21(-1.10%)
Sep 29, 2004 18.77 18.93 18.27 18.93 13,635,688 +0.17(+0.89%)
Sep 28, 2004 19.22 19.32 18.56 18.77 15,631,763 -0.47(-2.46%)
Sep 27, 2004 19.31 19.39 19.19 19.24 5,724,368 -0.24(-1.24%)
Sep 24, 2004 19.26 19.59 19.26 19.48 4,699,777 +0.17(+0.86%)
Sep 23, 2004 19.26 19.51 19.23 19.31 6,392,496 -0.03(-0.17%)
Sep 22, 2004 19.33 19.51 19.27 19.35 5,540,356 -0.09(-0.47%)
Sep 21, 2004 19.35 19.45 19.10 19.44 6,202,463 +0.23(+1.21%)
Sep 20, 2004 19.31 19.46 19.10 19.21 7,326,888 -0.24(-1.24%)
Sep 17, 2004 19.64 19.64 19.42 19.45 6,796,408 +0.02(+0.09%)
Sep 16, 2004 19.04 19.58 19.04 19.43 6,018,932 +0.32(+1.70%)
Sep 15, 2004 19.31 19.35 19.04 19.11 7,728,752 -0.20(-1.03%)
Sep 14, 2004 19.36 19.41 19.10 19.31 7,982,853 -0.06(-0.30%)
Sep 13, 2004 19.27 19.50 19.26 19.36 5,022,521 +0.13(+0.69%)
Sep 10, 2004 19.12 19.42 19.02 19.23 7,738,266 +0.25(+1.31%)
Sep 09, 2004 19.00 19.13 18.94 18.98 7,133,603 -0.02(-0.13%)
Sep 08, 2004 18.98 19.17 18.91 19.01 7,403,239 +0.17(+0.88%)
Sep 07, 2004 18.57 18.92 18.57 18.84 6,778,103 +0.27(+1.43%)
Sep 03, 2004 18.68 18.84 18.52 18.58 5,063,827 -0.14(-0.75%)
Sep 02, 2004 18.56 18.75 18.46 18.72 6,058,432 +0.05(+0.27%)
Sep 01, 2004 18.65 18.71 18.51 18.67 5,548,786 +0.02(+0.13%)
Aug 31, 2004 18.71 18.76 18.54 18.64 6,060,239 +0.04(+0.22%)
Aug 30, 2004 18.68 18.80 18.58 18.60 4,413,282 -0.22(-1.15%)
Aug 27, 2004 18.77 18.89 18.59 18.82 4,447,483 -0.02(-0.09%)
Aug 26, 2004 18.74 18.92 18.67 18.83 3,432,525 +0.15(+0.80%)
Aug 25, 2004 18.44 18.84 18.44 18.68 5,792,771 +0.16(+0.85%)
Aug 24, 2004 18.60 18.77 18.43 18.53 6,281,342 +0.12(+0.63%)
Aug 23, 2004 18.56 18.79 18.39 18.41 4,936,175 -0.22(-1.20%)
Aug 20, 2004 18.48 18.69 18.46 18.63 7,721,406 +0.03(+0.18%)
Aug 19, 2004 18.43 18.62 18.37 18.60 5,933,670 +0.12(+0.63%)
Aug 18, 2004 18.23 18.54 18.06 18.48 5,672,344 +0.23(+1.27%)
Aug 17, 2004 17.89 18.33 17.89 18.25 8,110,385 +0.36(+2.00%)
Aug 16, 2004 17.44 18.05 17.40 17.89 13,628,824 +0.55(+3.16%)
Aug 13, 2004 17.56 17.77 17.34 17.35 12,902,169 -0.27(-1.51%)
Aug 12, 2004 17.85 17.93 17.44 17.61 15,499,655 -0.47(-2.62%)
Aug 11, 2004 18.45 18.45 17.87 18.09 14,277,925 -0.55(-2.94%)
Aug 10, 2004 18.25 18.76 18.23 18.63 11,080,713 +0.42(+2.28%)
Aug 09, 2004 18.26 18.41 18.14 18.22 6,244,974 -0.04(-0.23%)
Aug 06, 2004 18.29 18.48 18.14 18.26 7,494,041 -0.24(-1.30%)
Aug 05, 2004 18.81 18.89 18.48 18.50 7,295,457 -0.17(-0.93%)
Aug 04, 2004 18.77 18.95 18.56 18.68 8,036,202 -0.23(-1.23%)
Aug 03, 2004 19.12 19.17 18.84 18.91 5,716,661 -0.27(-1.43%)
Aug 02, 2004 19.18 19.25 19.02 19.18 6,201,740 +0.01(+0.04%)
Jul 30, 2004 19.02 19.22 18.94 19.17 5,735,929 +0.07(+0.39%)
Jul 29, 2004 19.02 19.28 19.02 19.10 4,895,109 +0.13(+0.70%)
Jul 28, 2004 19.02 19.20 18.74 18.97 6,748,839 -0.09(-0.48%)
Jul 27, 2004 19.06 19.17 18.97 19.06 6,984,756 +0.08(+0.44%)
Jul 26, 2004 19.06 19.21 18.84 18.97 6,292,301 -0.09(-0.48%)
Jul 23, 2004 19.33 19.46 19.00 19.07 7,126,739 -0.29(-1.50%)
Jul 22, 2004 19.22 19.47 19.06 19.36 8,205,884 -0.27(-1.40%)
Jul 21, 2004 19.85 19.88 19.26 19.63 7,145,405 -0.22(-1.09%)
Jul 20, 2004 19.46 19.88 19.43 19.85 8,485,997 +0.34(+1.75%)
Jul 19, 2004 19.43 19.57 19.18 19.51 9,057,181 +0.03(+0.17%)
Jul 16, 2004 20.00 20.00 19.44 19.47 8,209,617 -0.35(-1.76%)
Jul 15, 2004 20.05 20.11 19.81 19.82 5,367,905 -0.27(-1.32%)
Jul 14, 2004 19.99 20.26 19.95 20.09 5,257,112 -0.03(-0.17%)
Jul 13, 2004 20.05 20.31 20.05 20.12 4,517,210 -0.10(-0.49%)
Jul 12, 2004 20.40 20.54 20.18 20.22 7,006,071 -0.21(-1.02%)
Jul 09, 2004 20.43 20.47 20.19 20.43 6,901,781 +0.21(+1.03%)
Jul 08, 2004 20.47 20.55 20.21 20.22 5,818,181 -0.32(-1.54%)
Jul 07, 2004 20.55 20.65 20.51 20.54 5,321,902 +0.02(+0.12%)
Jul 06, 2004 20.98 20.98 20.49 20.51 7,015,826 -0.47(-2.26%)
Jul 02, 2004 21.05 21.11 20.88 20.98 5,061,419 -0.01(-0.04%)
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.