Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 21.63 21.83 21.36 21.57 303,609 -0.06(-0.28%)
Dec 30, 2004 21.56 21.68 21.48 21.63 353,475 +0.06(+0.28%)
Dec 29, 2004 21.42 21.58 21.21 21.57 445,187 +0.20(+0.94%)
Dec 28, 2004 21.24 21.37 21.10 21.37 318,582 +0.11(+0.53%)
Dec 27, 2004 21.44 21.59 21.14 21.26 289,171 -0.16(-0.77%)
Dec 23, 2004 21.11 21.46 20.96 21.42 607,219 +0.27(+1.27%)
Dec 22, 2004 21.16 21.30 21.06 21.15 624,732 +0.02(+0.11%)
Dec 21, 2004 21.06 21.24 20.91 21.13 729,812 +0.00(+0.00%)
Dec 20, 2004 20.79 21.46 20.79 21.13 1,984,625 +0.41(+1.99%)
Dec 17, 2004 21.02 21.24 20.46 20.72 10,248,262 -0.49(-2.33%)
Dec 16, 2004 21.60 21.60 21.03 21.21 1,075,935 -0.25(-1.15%)
Dec 15, 2004 21.65 21.82 21.26 21.46 1,104,545 -0.58(-2.61%)
Dec 14, 2004 21.50 22.04 21.42 22.04 1,133,556 -0.14(-0.64%)
Dec 13, 2004 22.14 22.37 22.05 22.18 310,561 +0.04(+0.17%)
Dec 10, 2004 22.16 22.51 22.10 22.14 301,604 -0.17(-0.77%)
Dec 09, 2004 22.44 22.44 21.69 22.31 883,823 -0.36(-1.58%)
Dec 08, 2004 22.67 22.88 22.55 22.67 200,534 +0.01(+0.03%)
Dec 07, 2004 22.96 23.11 22.66 22.66 301,203 -0.22(-0.98%)
Dec 06, 2004 22.96 23.14 22.72 22.89 457,219 -0.07(-0.33%)
Dec 03, 2004 22.81 23.19 22.81 22.96 406,951 +0.15(+0.66%)
Dec 02, 2004 22.50 22.85 22.42 22.81 338,770 +0.20(+0.89%)
Dec 01, 2004 22.60 22.63 22.29 22.61 438,636 -0.02(-0.10%)
Nov 30, 2004 22.31 22.64 22.03 22.63 516,176 +0.28(+1.27%)
Nov 29, 2004 22.37 22.48 22.07 22.35 471,256 -0.02(-0.07%)
Nov 26, 2004 22.44 22.48 22.37 22.37 61,229 +0.04(+0.17%)
Nov 24, 2004 22.33 22.42 22.26 22.33 177,673 +0.04(+0.20%)
Nov 23, 2004 22.54 22.57 22.14 22.28 283,957 -0.34(-1.52%)
Nov 22, 2004 22.26 22.74 22.00 22.63 399,732 +0.43(+1.92%)
Nov 19, 2004 22.44 22.53 22.10 22.20 474,064 -0.24(-1.07%)
Nov 18, 2004 22.34 22.51 22.24 22.44 206,684 +0.17(+0.77%)
Nov 17, 2004 22.07 22.43 22.07 22.27 196,791 +0.29(+1.33%)
Nov 16, 2004 22.24 22.43 21.95 21.98 163,368 -0.27(-1.21%)
Nov 15, 2004 22.13 22.29 22.05 22.25 269,919 +0.12(+0.54%)
Nov 12, 2004 22.23 22.25 21.98 22.13 107,620 -0.04(-0.20%)
Nov 11, 2004 21.90 22.25 21.84 22.17 256,951 +0.28(+1.26%)
Nov 10, 2004 21.81 22.09 21.75 21.89 317,914 +0.01(+0.07%)
Nov 09, 2004 22.03 22.13 21.84 21.88 552,406 -0.01(-0.03%)
Nov 08, 2004 22.03 22.09 21.57 21.89 363,636 -0.07(-0.31%)
Nov 05, 2004 21.62 21.99 21.62 21.95 563,903 +0.36(+1.66%)
Nov 04, 2004 21.36 21.64 21.16 21.59 361,096 +0.31(+1.44%)
Nov 03, 2004 20.94 21.35 20.91 21.29 521,524 +0.56(+2.71%)
Nov 02, 2004 20.90 21.05 20.65 20.73 373,128 -0.04(-0.18%)
Nov 01, 2004 20.94 20.94 20.55 20.76 359,759 -0.08(-0.39%)
Oct 29, 2004 20.83 21.05 20.69 20.85 338,903 -0.01(-0.04%)
Oct 28, 2004 21.00 21.00 20.39 20.85 610,026 -0.10(-0.46%)
Oct 27, 2004 20.89 21.11 20.75 20.95 434,759 +0.07(+0.32%)
Oct 26, 2004 21.51 21.51 20.56 20.88 895,320 -0.62(-2.89%)
Oct 25, 2004 21.77 21.77 21.23 21.50 795,454 -0.88(-3.94%)
Oct 22, 2004 22.58 24.23 21.71 22.39 2,864,305 +1.26(+5.95%)
Oct 21, 2004 20.91 21.59 20.74 21.13 613,770 +0.17(+0.82%)
Oct 20, 2004 20.83 21.02 20.61 20.96 215,240 +0.16(+0.76%)
Oct 19, 2004 21.04 21.18 20.78 20.80 229,946 -0.12(-0.57%)
Oct 18, 2004 21.09 21.09 20.77 20.92 236,898 -0.24(-1.13%)
Oct 15, 2004 20.88 21.32 20.81 21.16 383,422 +0.41(+1.98%)
Oct 14, 2004 21.12 21.12 20.69 20.75 353,609 -0.31(-1.46%)
Oct 13, 2004 21.54 21.62 20.95 21.06 308,288 -0.35(-1.64%)
Oct 12, 2004 21.25 21.53 21.12 21.41 342,246 +0.14(+0.67%)
Oct 11, 2004 21.32 21.32 21.07 21.27 284,090 +0.04(+0.21%)
Oct 08, 2004 21.66 21.74 21.16 21.22 417,647 -0.44(-2.04%)
Oct 07, 2004 21.80 21.80 21.60 21.66 282,754 -0.09(-0.41%)
Oct 06, 2004 21.74 21.77 21.59 21.75 474,866 +0.01(+0.03%)
Oct 05, 2004 22.22 22.22 21.72 21.74 476,069 -0.46(-2.09%)
Oct 04, 2004 22.20 22.44 22.17 22.21 211,363 +0.16(+0.71%)
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.