Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.74 25.95 25.66 25.82 1,661,606 +0.08(+0.29%)
Dec 30, 2004 25.73 25.86 25.60 25.75 1,806,864 +0.01(+0.05%)
Dec 29, 2004 25.42 25.85 25.35 25.73 5,214,221 +0.31(+1.23%)
Dec 28, 2004 24.73 25.48 24.73 25.42 3,075,212 +0.74(+3.00%)
Dec 27, 2004 25.10 25.16 24.67 24.68 1,828,121 -0.33(-1.31%)
Dec 23, 2004 24.99 25.16 24.96 25.01 913,175 +0.02(+0.09%)
Dec 22, 2004 24.87 25.13 24.71 24.99 2,490,638 +0.12(+0.48%)
Dec 21, 2004 24.64 25.06 24.53 24.87 3,371,042 +0.28(+1.13%)
Dec 20, 2004 24.90 25.01 24.52 24.59 4,975,077 -0.31(-1.26%)
Dec 17, 2004 25.09 25.29 24.79 24.90 3,454,299 -0.22(-0.87%)
Dec 16, 2004 25.30 25.33 25.09 25.12 2,424,209 -0.18(-0.71%)
Dec 15, 2004 25.37 25.51 25.13 25.30 2,470,267 +0.01(+0.04%)
Dec 14, 2004 25.48 25.48 25.04 25.29 3,092,926 -0.19(-0.76%)
Dec 13, 2004 25.36 25.55 25.24 25.48 5,024,677 +0.37(+1.48%)
Dec 10, 2004 24.68 25.29 24.64 25.11 5,049,477 +0.31(+1.25%)
Dec 09, 2004 24.24 24.85 24.06 24.80 5,667,708 +0.50(+2.07%)
Dec 08, 2004 24.24 24.30 23.88 24.30 4,577,389 +0.01(+0.03%)
Dec 07, 2004 24.61 24.78 24.10 24.29 8,072,432 -0.15(-0.61%)
Dec 06, 2004 24.32 24.61 24.27 24.44 6,711,969 +0.28(+1.16%)
Dec 03, 2004 23.82 24.16 23.45 24.16 8,333,719 +0.49(+2.06%)
Dec 02, 2004 23.44 23.91 23.27 23.67 10,021,011 +0.23(+1.00%)
Dec 01, 2004 22.24 23.49 22.17 23.44 12,119,277 +1.34(+6.08%)
Nov 30, 2004 22.24 22.48 21.98 22.10 5,006,077 -0.29(-1.31%)
Nov 29, 2004 22.35 22.62 21.73 22.39 7,673,859 +0.05(+0.24%)
Nov 26, 2004 22.52 22.73 22.24 22.34 2,568,581 -0.10(-0.43%)
Nov 24, 2004 22.87 22.94 22.35 22.43 6,871,399 -0.72(-3.13%)
Nov 23, 2004 22.78 23.18 22.68 23.16 3,256,784 +0.27(+1.20%)
Nov 22, 2004 22.72 23.03 22.17 22.88 6,136,253 +0.19(+0.82%)
Nov 19, 2004 23.03 23.24 22.58 22.70 4,933,448 -0.29(-1.24%)
Nov 18, 2004 22.87 23.11 22.40 22.98 5,428,564 +0.11(+0.48%)
Nov 17, 2004 22.98 23.55 22.38 22.87 10,678,214 +0.18(+0.78%)
Nov 16, 2004 23.82 23.91 22.64 22.69 8,017,517 -1.06(-4.46%)
Nov 15, 2004 23.11 23.87 23.11 23.75 8,713,692 +0.65(+2.80%)
Nov 12, 2004 22.63 23.19 22.13 23.11 6,427,654 +0.59(+2.64%)
Nov 11, 2004 22.49 23.09 21.91 22.51 13,656,883 +0.09(+0.42%)
Nov 10, 2004 21.50 22.51 21.44 22.42 11,670,218 +0.84(+3.90%)
Nov 09, 2004 21.14 21.60 20.99 21.58 7,136,228 +0.42(+1.98%)
Nov 08, 2004 20.36 21.29 20.23 21.16 6,021,109 +0.80(+3.92%)
Nov 05, 2004 21.13 21.14 20.28 20.36 5,423,250 -0.75(-3.54%)
Nov 04, 2004 21.12 21.17 20.58 21.11 5,191,192 -0.01(-0.04%)
Nov 03, 2004 20.55 21.17 20.55 21.12 10,554,214 +0.82(+4.02%)
Nov 02, 2004 19.94 20.44 19.83 20.30 7,076,885 +0.45(+2.28%)
Nov 01, 2004 19.89 19.97 19.61 19.85 3,929,930 +0.01(+0.04%)
Oct 29, 2004 19.66 20.20 19.65 19.84 7,592,373 +0.22(+1.14%)
Oct 28, 2004 19.27 19.62 19.00 19.62 5,584,451 +0.39(+2.04%)
Oct 27, 2004 18.63 19.35 18.54 19.22 6,199,139 +0.52(+2.76%)
Oct 26, 2004 19.12 19.12 18.16 18.71 12,733,965 -0.41(-2.16%)
Oct 25, 2004 18.91 19.23 18.82 19.12 3,961,815 +0.14(+0.75%)
Oct 22, 2004 19.04 19.23 18.94 18.98 1,898,093 -0.04(-0.22%)
Oct 21, 2004 18.85 19.28 18.74 19.02 3,744,815 +0.16(+0.87%)
Oct 20, 2004 19.11 19.13 18.54 18.85 5,056,563 -0.31(-1.61%)
Oct 19, 2004 19.45 19.46 18.99 19.16 4,026,473 -0.11(-0.57%)
Oct 18, 2004 19.34 19.34 19.02 19.27 4,483,503 -0.05(-0.26%)
Oct 15, 2004 19.49 19.61 19.23 19.32 7,107,885 -0.06(-0.31%)
Oct 14, 2004 18.97 19.50 18.90 19.38 8,854,521 +0.50(+2.65%)
Oct 13, 2004 18.76 18.90 18.42 18.88 5,051,248 +0.24(+1.27%)
Oct 12, 2004 18.69 18.69 18.40 18.65 3,907,787 -0.12(-0.66%)
Oct 11, 2004 18.74 18.97 18.41 18.77 3,859,958 +0.04(+0.21%)
Oct 08, 2004 18.77 19.01 18.69 18.73 3,465,813 -0.14(-0.74%)
Oct 07, 2004 18.97 19.04 18.80 18.87 6,363,882 -0.16(-0.87%)
Oct 06, 2004 19.10 19.22 18.86 19.04 4,913,076 -0.01(-0.06%)
Oct 05, 2004 19.02 19.28 18.90 19.05 7,406,372 +0.03(+0.15%)
Oct 04, 2004 18.85 19.22 18.83 19.02 8,412,548 +0.31(+1.66%)
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.