Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.54 21.56 21.37 21.42 465,304 +0.01(+0.04%)
Nov 29, 2004 21.21 21.48 21.09 21.41 349,498 +0.20(+0.94%)
Nov 26, 2004 21.31 21.44 21.21 21.21 230,312 -0.02(-0.11%)
Nov 24, 2004 21.39 21.53 21.12 21.24 654,026 -0.03(-0.14%)
Nov 23, 2004 21.42 21.44 21.10 21.27 599,567 -0.08(-0.40%)
Nov 22, 2004 21.09 21.40 20.95 21.35 423,323 +0.38(+1.80%)
Nov 19, 2004 21.24 21.37 20.87 20.97 409,416 -0.25(-1.20%)
Nov 18, 2004 21.44 21.49 21.20 21.23 513,265 -0.14(-0.65%)
Nov 17, 2004 21.26 21.62 21.24 21.37 423,583 +0.26(+1.24%)
Nov 16, 2004 21.34 21.35 21.06 21.10 354,957 -0.15(-0.72%)
Nov 15, 2004 21.54 21.56 21.19 21.26 381,991 -0.28(-1.32%)
Nov 12, 2004 21.62 21.65 21.39 21.54 414,095 +0.02(+0.07%)
Nov 11, 2004 21.48 21.58 21.30 21.53 560,705 +0.09(+0.43%)
Nov 10, 2004 21.53 21.53 21.25 21.44 287,371 +0.05(+0.25%)
Nov 09, 2004 21.16 21.53 20.94 21.38 595,148 +0.32(+1.50%)
Nov 08, 2004 21.18 21.18 20.92 21.07 744,487 +0.01(+0.04%)
Nov 05, 2004 21.08 21.27 20.71 21.06 698,607 -0.06(-0.29%)
Nov 04, 2004 20.73 21.13 20.61 21.12 688,599 +0.46(+2.23%)
Nov 03, 2004 20.43 20.77 20.43 20.66 478,822 +0.31(+1.51%)
Nov 02, 2004 20.47 20.64 20.25 20.35 552,906 -0.20(-0.97%)
Nov 01, 2004 20.40 20.67 20.27 20.55 614,774 +0.18(+0.91%)
Oct 29, 2004 20.07 20.37 20.07 20.37 580,461 +0.35(+1.77%)
Oct 28, 2004 19.73 20.01 19.55 20.01 463,355 +0.18(+0.93%)
Oct 27, 2004 19.45 19.88 19.42 19.83 515,994 +0.30(+1.54%)
Oct 26, 2004 19.47 19.55 19.34 19.53 420,723 +0.06(+0.32%)
Oct 25, 2004 19.51 19.63 19.34 19.47 393,169 -0.02(-0.12%)
Oct 22, 2004 19.81 20.16 19.44 19.49 697,827 -0.25(-1.25%)
Oct 21, 2004 19.50 20.03 19.33 19.73 1,180,288 +0.23(+1.18%)
Oct 20, 2004 19.22 19.54 19.03 19.50 570,323 +0.28(+1.48%)
Oct 19, 2004 19.81 19.81 19.20 19.22 564,344 -0.62(-3.10%)
Oct 18, 2004 19.70 19.84 19.47 19.83 550,307 +0.08(+0.39%)
Oct 15, 2004 19.85 19.90 19.70 19.76 408,896 -0.02(-0.08%)
Oct 14, 2004 19.84 20.00 19.77 19.77 474,402 -0.07(-0.35%)
Oct 13, 2004 20.20 20.20 19.76 19.84 437,880 -0.37(-1.83%)
Oct 12, 2004 20.59 20.59 20.14 20.21 482,201 -0.41(-1.98%)
Oct 11, 2004 20.73 20.80 20.57 20.62 220,824 -0.01(-0.04%)
Oct 08, 2004 20.66 20.76 20.43 20.63 532,241 -0.03(-0.15%)
Oct 07, 2004 20.87 20.87 20.64 20.66 453,607 -0.19(-0.92%)
Oct 06, 2004 20.35 20.87 20.35 20.85 606,845 +0.41(+1.99%)
Oct 05, 2004 20.50 20.50 20.26 20.44 502,217 -0.05(-0.23%)
Oct 04, 2004 20.48 20.63 20.36 20.49 797,906 +0.08(+0.41%)
Oct 01, 2004 20.49 20.60 20.31 20.40 754,625 -0.05(-0.23%)
Sep 30, 2004 20.15 20.45 20.15 20.45 686,649 +0.18(+0.91%)
Sep 29, 2004 20.03 20.29 20.00 20.27 361,716 +0.24(+1.19%)
Sep 28, 2004 19.66 20.07 19.66 20.03 455,686 +0.33(+1.68%)
Sep 27, 2004 19.62 19.77 19.58 19.70 367,434 -0.07(-0.35%)
Sep 24, 2004 19.68 19.86 19.62 19.77 372,373 +0.16(+0.82%)
Sep 23, 2004 19.63 19.78 19.55 19.60 382,641 -0.02(-0.12%)
Sep 22, 2004 19.62 19.72 19.53 19.63 494,288 -0.12(-0.58%)
Sep 21, 2004 19.74 19.83 19.51 19.74 469,723 +0.07(+0.35%)
Sep 20, 2004 19.93 19.96 19.63 19.67 822,601 -0.22(-1.08%)
Sep 17, 2004 20.23 20.23 19.81 19.89 1,302,853 -0.41(-2.01%)
Sep 16, 2004 20.20 20.39 20.20 20.30 367,564 +0.05(+0.23%)
Sep 15, 2004 20.37 20.41 20.12 20.25 221,084 -0.10(-0.49%)
Sep 14, 2004 20.43 20.47 20.20 20.35 319,734 -0.18(-0.90%)
Sep 13, 2004 20.60 20.67 20.42 20.54 264,885 +0.01(+0.04%)
Sep 10, 2004 20.47 20.56 20.31 20.53 272,814 -0.03(-0.15%)
Sep 09, 2004 20.62 20.62 20.47 20.56 328,442 +0.02(+0.11%)
Sep 08, 2004 20.58 20.73 20.50 20.54 365,615 -0.18(-0.85%)
Sep 07, 2004 20.73 20.89 20.58 20.71 369,644 +0.09(+0.45%)
Sep 03, 2004 20.47 20.72 20.47 20.62 365,875 +0.00(+0.00%)
Sep 02, 2004 20.42 20.71 20.37 20.62 253,838 +0.25(+1.25%)
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.