Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.31 22.64 22.03 22.63 516,185 +0.28(+1.27%)
Nov 29, 2004 22.37 22.48 22.07 22.35 471,265 -0.02(-0.07%)
Nov 26, 2004 22.44 22.48 22.36 22.36 61,231 +0.04(+0.17%)
Nov 24, 2004 22.33 22.42 22.26 22.33 177,676 +0.04(+0.20%)
Nov 23, 2004 22.54 22.57 22.14 22.28 283,962 -0.34(-1.52%)
Nov 22, 2004 22.26 22.74 22.00 22.63 399,739 +0.43(+1.92%)
Nov 19, 2004 22.44 22.53 22.10 22.20 474,072 -0.24(-1.07%)
Nov 18, 2004 22.33 22.51 22.24 22.44 206,688 +0.17(+0.77%)
Nov 17, 2004 22.07 22.43 22.07 22.27 196,794 +0.29(+1.33%)
Nov 16, 2004 22.24 22.42 21.95 21.98 163,371 -0.27(-1.21%)
Nov 15, 2004 22.13 22.29 22.05 22.25 269,924 +0.12(+0.54%)
Nov 12, 2004 22.23 22.25 21.98 22.13 107,622 -0.04(-0.20%)
Nov 11, 2004 21.90 22.25 21.84 22.17 256,956 +0.28(+1.26%)
Nov 10, 2004 21.81 22.09 21.75 21.89 317,920 +0.02(+0.07%)
Nov 09, 2004 22.03 22.13 21.84 21.88 552,416 -0.01(-0.03%)
Nov 08, 2004 22.03 22.09 21.57 21.89 363,642 -0.07(-0.31%)
Nov 05, 2004 21.62 21.99 21.62 21.95 563,913 +0.36(+1.66%)
Nov 04, 2004 21.36 21.64 21.16 21.59 361,102 +0.31(+1.44%)
Nov 03, 2004 20.94 21.35 20.91 21.29 521,533 +0.56(+2.71%)
Nov 02, 2004 20.90 21.05 20.65 20.73 373,135 -0.04(-0.18%)
Nov 01, 2004 20.94 20.94 20.55 20.76 359,765 -0.08(-0.39%)
Oct 29, 2004 20.83 21.05 20.69 20.85 338,909 -0.01(-0.04%)
Oct 28, 2004 21.00 21.00 20.39 20.85 610,037 -0.10(-0.46%)
Oct 27, 2004 20.89 21.11 20.75 20.95 434,767 +0.07(+0.32%)
Oct 26, 2004 21.51 21.51 20.56 20.88 895,336 -0.62(-2.89%)
Oct 25, 2004 21.77 21.77 21.23 21.50 795,468 -0.88(-3.94%)
Oct 22, 2004 22.58 24.23 21.71 22.39 2,864,356 +1.26(+5.95%)
Oct 21, 2004 20.91 21.59 20.74 21.13 613,781 +0.17(+0.82%)
Oct 20, 2004 20.83 21.02 20.61 20.96 215,244 +0.16(+0.76%)
Oct 19, 2004 21.04 21.18 20.78 20.80 229,950 -0.12(-0.57%)
Oct 18, 2004 21.09 21.09 20.77 20.92 236,902 -0.24(-1.13%)
Oct 15, 2004 20.88 21.32 20.81 21.16 383,429 +0.41(+1.98%)
Oct 14, 2004 21.12 21.12 20.69 20.75 353,615 -0.31(-1.46%)
Oct 13, 2004 21.54 21.62 20.95 21.06 308,294 -0.35(-1.64%)
Oct 12, 2004 21.25 21.53 21.12 21.41 342,252 +0.14(+0.67%)
Oct 11, 2004 21.32 21.32 21.07 21.27 284,096 +0.04(+0.21%)
Oct 08, 2004 21.66 21.74 21.16 21.22 417,654 -0.44(-2.04%)
Oct 07, 2004 21.80 21.80 21.60 21.66 282,759 -0.09(-0.41%)
Oct 06, 2004 21.74 21.77 21.59 21.75 474,874 +0.01(+0.03%)
Oct 05, 2004 22.22 22.22 21.72 21.74 476,078 -0.46(-2.09%)
Oct 04, 2004 22.20 22.44 22.17 22.21 211,367 +0.16(+0.71%)
Oct 01, 2004 21.64 22.09 21.59 22.05 429,686 +0.42(+1.94%)
Sep 30, 2004 21.44 21.68 21.41 21.63 386,905 +0.23(+1.08%)
Sep 29, 2004 21.26 21.59 21.15 21.40 325,941 +0.15(+0.70%)
Sep 28, 2004 21.06 21.28 21.01 21.25 462,040 +0.22(+1.07%)
Sep 27, 2004 21.22 21.22 20.96 21.03 185,030 -0.19(-0.92%)
Sep 24, 2004 20.94 21.33 20.94 21.22 399,472 +0.29(+1.39%)
Sep 23, 2004 20.94 21.07 20.84 20.93 764,318 -0.02(-0.11%)
Sep 22, 2004 21.25 21.25 20.87 20.95 579,689 -0.37(-1.72%)
Sep 21, 2004 21.19 21.35 21.18 21.32 286,903 +0.07(+0.32%)
Sep 20, 2004 21.46 21.46 21.23 21.25 410,167 -0.21(-0.98%)
Sep 17, 2004 21.13 21.47 21.12 21.46 434,366 +0.41(+1.95%)
Sep 16, 2004 21.05 21.12 20.99 21.05 296,930 +0.06(+0.28%)
Sep 15, 2004 20.99 21.06 20.80 20.99 605,893 +0.01(+0.07%)
Sep 14, 2004 21.05 21.08 20.91 20.97 454,954 -0.01(-0.07%)
Sep 13, 2004 20.96 21.12 20.90 20.99 188,372 +0.20(+0.97%)
Sep 10, 2004 20.94 20.94 20.70 20.79 263,774 -0.22(-1.03%)
Sep 09, 2004 20.95 21.02 20.75 21.00 510,971 +0.02(+0.07%)
Sep 08, 2004 21.09 21.12 20.97 20.99 232,758 -0.05(-0.25%)
Sep 07, 2004 20.71 21.07 20.71 21.04 306,021 +0.37(+1.77%)
Sep 03, 2004 20.64 20.77 20.50 20.67 162,703 +0.06(+0.29%)
Sep 02, 2004 20.43 20.65 20.22 20.61 221,260 +0.26(+1.29%)
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.