Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 19.72 19.84 19.59 19.77 2,483,809 +0.02(+0.09%)
Oct 28, 2004 19.98 19.99 19.68 19.75 3,853,452 -0.23(-1.14%)
Oct 27, 2004 19.75 19.99 19.75 19.98 2,129,074 +0.10(+0.51%)
Oct 26, 2004 19.41 19.88 19.29 19.88 3,029,235 +0.47(+2.44%)
Oct 25, 2004 19.38 19.49 19.29 19.41 1,921,396 +0.14(+0.72%)
Oct 22, 2004 19.06 19.41 19.06 19.27 2,066,788 +0.23(+1.23%)
Oct 21, 2004 19.06 19.17 18.94 19.03 2,359,402 +0.20(+1.05%)
Oct 20, 2004 18.91 18.99 18.76 18.84 2,654,015 -0.14(-0.76%)
Oct 19, 2004 19.15 19.76 18.94 18.98 1,940,882 -0.19(-0.97%)
Oct 18, 2004 19.26 19.32 19.14 19.17 2,984,768 -0.19(-0.96%)
Oct 15, 2004 19.09 19.44 19.09 19.35 1,803,318 +0.26(+1.38%)
Oct 14, 2004 19.03 19.12 19.03 19.09 1,185,613 -0.04(-0.19%)
Oct 13, 2004 19.35 19.37 18.99 19.12 1,980,685 -0.25(-1.27%)
Oct 12, 2004 19.30 19.41 19.27 19.37 1,930,223 +0.01(+0.06%)
Oct 11, 2004 19.41 19.44 19.29 19.36 950,955 -0.08(-0.43%)
Oct 08, 2004 19.42 19.49 19.27 19.44 1,981,351 +0.11(+0.56%)
Oct 07, 2004 19.41 19.51 19.33 19.33 1,027,565 -0.12(-0.62%)
Oct 06, 2004 19.41 19.51 19.38 19.45 1,874,431 +0.08(+0.43%)
Oct 05, 2004 19.33 19.54 19.29 19.37 2,809,399 +0.05(+0.25%)
Oct 04, 2004 19.36 19.40 19.27 19.32 1,154,137 -0.06(-0.31%)
Oct 01, 2004 19.20 19.41 19.12 19.38 1,470,067 +0.19(+1.00%)
Sep 30, 2004 19.21 19.24 19.02 19.19 2,207,849 -0.08(-0.44%)
Sep 29, 2004 19.36 19.39 19.02 19.27 1,629,948 -0.14(-0.74%)
Sep 28, 2004 19.39 19.49 19.27 19.42 1,359,150 -0.01(-0.03%)
Sep 27, 2004 19.36 19.45 19.24 19.42 1,376,470 -0.01(-0.06%)
Sep 24, 2004 19.24 19.50 19.17 19.44 2,049,634 -0.04(-0.22%)
Sep 23, 2004 19.57 19.68 19.46 19.48 1,226,749 -0.13(-0.67%)
Sep 22, 2004 19.66 19.71 19.51 19.61 1,522,694 -0.15(-0.76%)
Sep 21, 2004 19.71 19.80 19.62 19.76 1,033,560 +0.04(+0.21%)
Sep 20, 2004 19.67 19.77 19.60 19.72 1,007,913 +0.00(+0.00%)
Sep 17, 2004 19.75 19.82 19.69 19.72 1,570,159 +0.02(+0.12%)
Sep 16, 2004 19.60 19.78 19.59 19.69 1,022,568 +0.14(+0.74%)
Sep 15, 2004 19.46 19.60 19.35 19.55 1,569,493 +0.09(+0.46%)
Sep 14, 2004 19.45 19.53 19.41 19.46 1,438,757 +0.09(+0.46%)
Sep 13, 2004 19.75 19.80 19.37 19.37 2,543,764 -0.41(-2.06%)
Sep 10, 2004 19.72 19.80 19.60 19.78 892,499 +0.08(+0.43%)
Sep 09, 2004 19.74 19.83 19.64 19.69 1,940,216 -0.04(-0.21%)
Sep 08, 2004 19.84 19.88 19.62 19.74 2,067,454 -0.13(-0.63%)
Sep 07, 2004 19.83 19.94 19.78 19.86 2,561,584 +0.10(+0.52%)
Sep 03, 2004 19.86 19.87 19.65 19.76 1,756,353 -0.10(-0.48%)
Sep 02, 2004 19.81 19.87 19.71 19.86 1,747,193 +0.12(+0.61%)
Sep 01, 2004 19.62 19.80 19.57 19.74 2,054,297 +0.08(+0.43%)
Aug 31, 2004 19.41 19.65 19.41 19.65 2,074,282 +0.22(+1.11%)
Aug 30, 2004 19.37 19.57 19.35 19.44 931,137 +0.02(+0.12%)
Aug 27, 2004 19.44 19.49 19.36 19.41 749,939 +0.02(+0.12%)
Aug 26, 2004 19.41 19.45 19.36 19.39 909,320 -0.04(-0.22%)
Aug 25, 2004 19.36 19.47 19.30 19.43 1,135,650 +0.10(+0.53%)
Aug 24, 2004 19.33 19.36 19.23 19.33 1,719,714 +0.02(+0.12%)
Aug 23, 2004 19.41 19.45 19.27 19.30 812,559 -0.09(-0.46%)
Aug 20, 2004 19.16 19.42 19.15 19.39 1,369,642 +0.23(+1.22%)
Aug 19, 2004 19.27 19.38 19.11 19.16 1,219,088 -0.20(-1.05%)
Aug 18, 2004 19.15 19.38 19.15 19.36 924,142 +0.21(+1.10%)
Aug 17, 2004 19.24 19.31 19.14 19.15 1,586,314 -0.14(-0.75%)
Aug 16, 2004 19.08 19.31 19.02 19.30 1,251,730 +0.17(+0.88%)
Aug 13, 2004 19.18 19.20 19.02 19.13 1,353,987 +0.01(+0.03%)
Aug 12, 2004 19.21 19.27 19.11 19.12 1,134,984 -0.16(-0.84%)
Aug 11, 2004 19.03 19.29 18.85 19.29 2,365,398 +0.25(+1.32%)
Aug 10, 2004 18.96 19.04 18.87 19.03 2,097,765 +0.06(+0.32%)
Aug 09, 2004 19.21 19.33 18.93 18.97 2,025,152 -0.24(-1.25%)
Aug 06, 2004 19.03 19.38 19.03 19.21 3,018,909 +0.01(+0.03%)
Aug 05, 2004 19.14 19.26 19.03 19.21 3,252,235 +0.02(+0.13%)
Aug 04, 2004 18.90 19.20 18.77 19.18 2,120,747 +0.19(+0.98%)
Aug 03, 2004 18.85 19.10 18.75 19.00 1,948,876 +0.13(+0.70%)
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.