Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.81 23.12 22.70 22.83 468,860 +0.10(+0.42%)
Dec 30, 2004 22.75 22.88 22.68 22.74 628,569 -0.06(-0.28%)
Dec 29, 2004 22.53 22.82 22.42 22.80 667,243 +0.35(+1.57%)
Dec 28, 2004 22.01 22.47 22.01 22.45 831,726 +0.41(+1.84%)
Dec 27, 2004 22.33 22.35 21.64 22.04 1,477,006 -0.28(-1.26%)
Dec 23, 2004 22.37 22.37 22.21 22.32 1,227,058 -0.04(-0.17%)
Dec 22, 2004 22.25 22.46 22.25 22.36 957,296 +0.01(+0.04%)
Dec 21, 2004 22.22 22.52 22.22 22.35 900,957 +0.15(+0.66%)
Dec 20, 2004 22.14 22.52 22.05 22.21 910,506 -0.05(-0.23%)
Dec 17, 2004 22.10 22.45 22.03 22.26 1,464,592 -0.03(-0.15%)
Dec 16, 2004 22.58 22.58 22.24 22.29 1,154,246 -0.32(-1.43%)
Dec 15, 2004 22.54 22.87 22.54 22.61 1,716,927 -0.10(-0.42%)
Dec 14, 2004 22.53 22.77 22.51 22.71 983,795 +0.18(+0.80%)
Dec 13, 2004 22.45 22.60 22.41 22.53 1,213,689 +0.13(+0.58%)
Dec 10, 2004 22.58 22.68 22.14 22.40 1,607,112 -0.34(-1.47%)
Dec 09, 2004 22.84 22.87 22.44 22.73 1,612,364 -0.11(-0.50%)
Dec 08, 2004 21.59 22.94 21.56 22.85 5,200,198 +1.15(+5.29%)
Dec 07, 2004 21.88 21.98 21.68 21.70 811,434 -0.09(-0.40%)
Dec 06, 2004 21.79 21.87 21.66 21.79 747,694 -0.07(-0.31%)
Dec 03, 2004 21.72 21.92 21.70 21.85 907,880 -0.04(-0.17%)
Dec 02, 2004 21.95 21.98 21.78 21.89 990,479 +0.03(+0.12%)
Dec 01, 2004 21.61 21.95 21.53 21.87 1,823,877 +0.13(+0.58%)
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%)
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.