Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.93 21.10 20.66 20.66 733,804 -0.25(-1.21%)
Dec 30, 2004 20.92 20.98 20.79 20.91 280,903 -0.02(-0.07%)
Dec 29, 2004 20.63 20.96 20.57 20.92 303,616 +0.11(+0.52%)
Dec 28, 2004 20.71 20.95 20.71 20.82 284,397 +0.03(+0.15%)
Dec 27, 2004 20.81 20.86 20.56 20.79 274,108 +0.08(+0.37%)
Dec 23, 2004 21.13 21.13 20.71 20.71 326,329 -0.33(-1.59%)
Dec 22, 2004 21.02 21.16 20.98 21.04 345,159 -0.03(-0.12%)
Dec 21, 2004 20.84 21.11 20.82 21.07 625,480 +0.15(+0.74%)
Dec 20, 2004 20.84 20.91 20.51 20.91 732,639 +0.08(+0.37%)
Dec 17, 2004 20.28 20.88 20.20 20.84 1,448,389 +0.56(+2.77%)
Dec 16, 2004 20.61 20.66 20.28 20.28 567,630 -0.10(-0.48%)
Dec 15, 2004 20.55 20.60 20.20 20.37 784,665 -0.05(-0.23%)
Dec 14, 2004 20.55 20.55 20.28 20.42 772,629 -0.21(-1.02%)
Dec 13, 2004 20.38 20.63 20.35 20.63 450,765 +0.15(+0.75%)
Dec 10, 2004 20.35 20.53 20.20 20.48 393,885 +0.10(+0.51%)
Dec 09, 2004 20.10 20.37 20.04 20.37 1,011,989 +0.21(+1.05%)
Dec 08, 2004 20.19 20.39 20.12 20.16 752,828 +0.04(+0.20%)
Dec 07, 2004 20.43 20.43 20.12 20.12 577,530 -0.31(-1.51%)
Dec 06, 2004 20.40 20.62 20.33 20.43 709,149 -0.02(-0.10%)
Dec 03, 2004 20.32 20.48 20.28 20.45 841,156 +0.31(+1.56%)
Dec 02, 2004 20.39 20.40 20.12 20.14 1,173,892 -0.18(-0.86%)
Dec 01, 2004 20.54 20.54 20.11 20.31 3,133,421 -0.68(-3.24%)
Nov 30, 2004 19.67 21.12 19.45 20.99 15,589,259 +1.32(+6.70%)
Nov 29, 2004 19.80 19.89 19.67 19.67 350,595 -0.23(-1.16%)
Nov 26, 2004 20.18 20.19 19.90 19.90 187,139 -0.22(-1.08%)
Nov 24, 2004 19.78 20.12 19.63 20.12 426,887 +0.47(+2.38%)
Nov 23, 2004 19.41 19.70 19.27 19.65 1,120,701 +0.37(+1.90%)
Nov 22, 2004 19.11 19.29 19.01 19.29 545,111 +0.15(+0.78%)
Nov 19, 2004 19.47 19.47 19.09 19.14 424,363 -0.23(-1.20%)
Nov 18, 2004 19.40 19.65 19.16 19.37 609,950 +0.04(+0.21%)
Nov 17, 2004 19.83 20.00 19.25 19.33 585,101 -0.48(-2.42%)
Nov 16, 2004 20.21 20.25 19.79 19.81 741,180 -0.32(-1.61%)
Nov 15, 2004 20.01 20.37 19.90 20.13 920,166 +0.03(+0.13%)
Nov 12, 2004 19.57 20.16 19.50 20.11 1,258,143 +0.53(+2.71%)
Nov 11, 2004 19.60 19.60 19.26 19.57 1,626,016 +0.58(+3.04%)
Nov 10, 2004 19.06 19.11 18.96 19.00 527,640 -0.01(-0.03%)
Nov 09, 2004 19.21 19.21 18.93 19.00 489,008 -0.21(-1.07%)
Nov 08, 2004 19.06 19.21 18.90 19.21 550,741 +0.06(+0.32%)
Nov 05, 2004 19.68 19.90 19.10 19.15 1,230,966 -0.63(-3.20%)
Nov 04, 2004 19.32 19.82 19.21 19.78 424,169 +0.53(+2.73%)
Nov 03, 2004 19.37 19.37 19.16 19.26 607,038 +0.26(+1.38%)
Nov 02, 2004 19.10 19.10 18.92 18.99 967,534 -0.11(-0.57%)
Nov 01, 2004 18.72 19.10 18.67 19.10 359,331 +0.47(+2.54%)
Oct 29, 2004 18.75 18.87 18.55 18.63 581,995 -0.16(-0.85%)
Oct 28, 2004 18.54 18.79 18.39 18.79 816,696 +0.32(+1.73%)
Oct 27, 2004 18.32 18.47 18.08 18.47 518,321 +0.15(+0.84%)
Oct 26, 2004 17.55 18.31 17.49 18.31 409,804 +0.70(+3.95%)
Oct 25, 2004 17.75 17.78 17.47 17.62 328,464 +0.12(+0.71%)
Oct 22, 2004 17.84 17.91 17.49 17.49 342,830 -0.33(-1.85%)
Oct 21, 2004 17.60 17.82 17.55 17.82 264,402 +0.28(+1.59%)
Oct 20, 2004 17.69 17.69 17.38 17.55 258,384 -0.07(-0.41%)
Oct 19, 2004 17.80 18.03 17.61 17.62 284,397 -0.16(-0.93%)
Oct 18, 2004 17.83 17.93 17.70 17.78 509,586 -0.10(-0.55%)
Oct 15, 2004 17.73 17.88 17.59 17.88 457,559 +0.24(+1.34%)
Oct 14, 2004 17.15 17.64 17.15 17.64 550,935 +0.44(+2.55%)
Oct 13, 2004 17.26 17.28 17.15 17.21 509,586 -0.03(-0.15%)
Oct 12, 2004 17.14 17.24 16.99 17.23 489,396 +0.09(+0.51%)
Oct 11, 2004 17.25 17.26 17.05 17.14 438,147 -0.02(-0.09%)
Oct 08, 2004 17.05 17.28 16.96 17.16 577,530 +0.02(+0.12%)
Oct 07, 2004 17.61 17.61 17.14 17.14 513,080 -0.42(-2.41%)
Oct 06, 2004 17.65 17.65 17.44 17.56 411,163 +0.02(+0.09%)
Oct 05, 2004 17.52 17.67 17.34 17.55 333,512 -0.03(-0.15%)
Oct 04, 2004 17.50 17.62 17.45 17.57 389,032 +0.14(+0.80%)
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.