Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.03 22.37 21.99 22.23 26,952 +0.43(+1.95%)
Dec 30, 2004 21.62 21.92 21.62 21.80 69,816 +0.45(+2.12%)
Dec 29, 2004 21.25 21.48 21.25 21.35 134,545 +0.13(+0.61%)
Dec 28, 2004 21.20 21.25 21.07 21.22 19,050 -0.03(-0.13%)
Dec 27, 2004 21.25 21.25 21.14 21.25 43,513 +0.00(+0.00%)
Dec 23, 2004 20.76 21.48 20.75 21.25 33,338 +0.51(+2.45%)
Dec 22, 2004 20.42 20.79 20.42 20.74 37,343 +0.24(+1.17%)
Dec 21, 2004 20.33 20.51 20.33 20.50 30,957 +0.22(+1.09%)
Dec 20, 2004 20.42 20.51 20.14 20.28 35,178 -0.05(-0.23%)
Dec 17, 2004 20.08 20.42 20.08 20.32 58,667 +0.15(+0.73%)
Dec 16, 2004 20.10 20.32 20.09 20.18 32,364 +0.07(+0.37%)
Dec 15, 2004 19.34 20.13 19.23 20.10 41,673 +0.86(+4.46%)
Dec 14, 2004 19.31 19.49 19.20 19.24 32,797 -0.02(-0.10%)
Dec 13, 2004 19.26 19.31 19.08 19.26 41,348 +0.00(+0.00%)
Dec 10, 2004 19.86 19.86 19.19 19.26 50,873 -0.46(-2.34%)
Dec 09, 2004 19.98 20.04 19.65 19.72 47,843 -0.30(-1.52%)
Dec 08, 2004 20.00 20.20 19.72 20.03 70,357 +0.04(+0.19%)
Dec 07, 2004 19.96 20.32 19.96 19.99 69,816 +0.15(+0.74%)
Dec 06, 2004 20.23 20.23 19.73 19.84 65,594 -0.35(-1.74%)
Dec 03, 2004 20.26 20.55 20.15 20.20 71,440 +0.03(+0.14%)
Dec 02, 2004 19.96 20.22 19.87 20.17 43,946 +0.06(+0.28%)
Dec 01, 2004 20.19 20.30 20.03 20.11 86,702 +0.34(+1.73%)
Nov 30, 2004 19.77 19.82 19.61 19.77 21,973 +0.06(+0.33%)
Nov 29, 2004 19.85 19.85 19.41 19.71 39,616 -0.15(-0.74%)
Nov 26, 2004 19.77 19.85 19.77 19.85 5,520 +0.04(+0.19%)
Nov 24, 2004 19.79 19.86 19.68 19.82 23,055 -0.03(-0.14%)
Nov 23, 2004 19.81 19.94 19.70 19.84 49,575 -0.20(-1.01%)
Nov 22, 2004 19.68 20.05 19.68 20.05 78,584 +0.41(+2.07%)
Nov 19, 2004 19.68 19.99 19.53 19.64 22,730 -0.04(-0.19%)
Nov 18, 2004 20.05 20.05 19.63 19.68 29,550 -0.18(-0.88%)
Nov 17, 2004 20.12 20.22 19.73 19.85 36,153 -0.27(-1.33%)
Nov 16, 2004 20.00 20.14 19.82 20.12 29,225 +0.26(+1.30%)
Nov 15, 2004 20.00 20.03 19.65 19.86 29,983 -0.14(-0.69%)
Nov 12, 2004 19.40 20.00 19.31 20.00 81,831 +0.60(+3.10%)
Nov 11, 2004 19.49 19.49 19.34 19.40 107,051 +0.00(+0.00%)
Nov 10, 2004 19.47 19.57 19.35 19.40 85,295 -0.02(-0.10%)
Nov 09, 2004 19.31 19.63 19.31 19.42 33,771 +0.01(+0.05%)
Nov 08, 2004 19.38 19.60 19.23 19.41 103,155 -0.18(-0.90%)
Nov 05, 2004 19.12 19.67 19.08 19.59 42,431 +0.48(+2.51%)
Nov 04, 2004 19.31 19.34 19.03 19.11 47,951 -0.30(-1.52%)
Nov 03, 2004 19.59 19.68 19.29 19.40 47,734 -0.09(-0.47%)
Nov 02, 2004 18.89 19.71 18.89 19.49 145,802 +0.55(+2.88%)
Nov 01, 2004 18.28 18.99 18.17 18.95 82,913 +0.72(+3.95%)
Oct 29, 2004 18.38 18.50 18.15 18.23 70,032 -0.19(-1.05%)
Oct 28, 2004 18.25 18.55 18.15 18.42 83,022 +0.22(+1.22%)
Oct 27, 2004 18.48 18.55 18.11 18.20 95,361 -0.27(-1.45%)
Oct 26, 2004 18.20 18.66 18.20 18.47 105,211 +0.18(+0.96%)
Oct 25, 2004 18.20 18.35 17.90 18.29 107,484 +0.00(+0.00%)
Oct 22, 2004 18.07 18.29 18.02 18.29 104,237 -0.01(-0.05%)
Oct 21, 2004 17.66 18.34 17.55 18.30 106,402 +0.64(+3.61%)
Oct 20, 2004 17.09 17.68 17.01 17.66 131,947 +0.06(+0.31%)
Oct 19, 2004 17.00 17.61 17.00 17.61 136,277 +0.50(+2.92%)
Oct 18, 2004 16.94 17.18 16.86 17.11 56,394 +0.14(+0.82%)
Oct 15, 2004 16.61 16.99 16.52 16.97 64,620 +0.36(+2.17%)
Oct 14, 2004 16.63 16.72 16.59 16.61 94,279 -0.18(-1.05%)
Oct 13, 2004 16.63 16.98 16.63 16.79 87,459 -0.07(-0.44%)
Oct 12, 2004 16.58 16.91 16.53 16.86 91,248 +0.18(+1.11%)
Oct 11, 2004 16.63 16.77 16.37 16.68 83,130 -0.05(-0.28%)
Oct 08, 2004 16.95 17.09 16.72 16.72 51,523 -0.23(-1.36%)
Oct 07, 2004 16.63 17.00 16.59 16.95 80,748 -0.12(-0.70%)
Oct 06, 2004 16.72 17.09 16.72 17.07 139,849 +0.45(+2.72%)
Oct 05, 2004 16.17 16.74 16.17 16.62 101,206 +0.36(+2.22%)
Oct 04, 2004 17.05 17.37 16.07 16.26 304,702 -1.11(-6.38%)
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.