Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.55 23.73 23.53 23.59 547,300 +0.00(+0.02%)
Dec 30, 2004 23.55 23.66 23.51 23.59 686,100 +0.01(+0.04%)
Dec 29, 2004 23.45 23.64 23.45 23.57 676,500 +0.07(+0.32%)
Dec 28, 2004 23.14 23.59 23.14 23.50 825,700 +0.34(+1.49%)
Dec 27, 2004 23.20 23.38 23.05 23.16 403,100 +0.02(+0.09%)
Dec 23, 2004 23.07 23.18 22.97 23.14 579,600 +0.07(+0.30%)
Dec 22, 2004 23.18 23.30 22.99 23.07 1,440,000 -0.18(-0.80%)
Dec 21, 2004 23.21 23.35 23.02 23.25 1,492,900 +0.07(+0.32%)
Dec 20, 2004 23.22 23.30 23.07 23.18 1,155,600 +0.01(+0.04%)
Dec 17, 2004 23.02 23.32 23.00 23.16 1,606,800 +0.01(+0.04%)
Dec 16, 2004 23.05 23.32 23.02 23.16 920,200 +0.04(+0.15%)
Dec 15, 2004 23.06 23.38 23.06 23.12 1,149,300 +0.05(+0.20%)
Dec 14, 2004 23.05 23.20 22.97 23.07 1,141,100 -0.02(-0.06%)
Dec 13, 2004 22.94 23.18 22.90 23.09 1,092,300 +0.16(+0.70%)
Dec 10, 2004 23.36 23.36 22.77 22.93 997,100 -0.02(-0.09%)
Dec 09, 2004 22.80 22.99 22.68 22.95 1,619,800 +0.05(+0.24%)
Dec 08, 2004 23.07 23.07 22.64 22.89 3,166,600 -0.18(-0.76%)
Dec 07, 2004 23.20 23.46 23.07 23.07 2,146,400 -0.12(-0.52%)
Dec 06, 2004 23.29 23.34 23.01 23.19 1,190,800 -0.10(-0.43%)
Dec 03, 2004 23.15 23.34 23.11 23.29 2,033,800 +0.06(+0.28%)
Dec 02, 2004 23.07 23.27 22.86 23.23 1,835,200 -0.25(-1.06%)
Dec 01, 2004 22.88 23.48 22.86 23.48 1,221,800 +0.78(+3.41%)
Nov 30, 2004 22.73 22.83 22.68 22.70 1,207,600 -0.11(-0.46%)
Nov 29, 2004 22.99 23.02 22.55 22.80 1,377,400 -0.09(-0.39%)
Nov 26, 2004 22.93 23.00 22.80 22.89 355,200 +0.02(+0.07%)
Nov 24, 2004 22.82 23.07 22.82 22.88 1,012,400 +0.12(+0.53%)
Nov 23, 2004 22.39 22.77 22.35 22.76 1,569,900 +0.55(+2.45%)
Nov 22, 2004 21.90 22.21 21.82 22.21 756,200 +0.35(+1.60%)
Nov 19, 2004 22.00 22.02 21.79 21.86 736,500 -0.21(-0.95%)
Nov 18, 2004 22.05 22.19 21.71 22.07 1,199,200 +0.12(+0.57%)
Nov 17, 2004 22.18 22.48 21.93 21.95 963,700 -0.19(-0.84%)
Nov 16, 2004 22.32 22.34 22.05 22.14 898,400 -0.27(-1.23%)
Nov 15, 2004 22.20 22.54 21.93 22.41 1,846,900 -0.07(-0.29%)
Nov 12, 2004 22.74 22.76 22.45 22.48 1,433,100 -0.33(-1.47%)
Nov 11, 2004 22.77 22.92 22.50 22.81 973,900 +0.04(+0.15%)
Nov 10, 2004 22.55 23.00 22.55 22.77 1,028,000 +0.27(+1.20%)
Nov 09, 2004 22.62 22.70 22.38 22.50 1,375,600 -0.18(-0.77%)
Nov 08, 2004 23.00 23.00 22.62 22.68 1,844,600 -0.32(-1.39%)
Nov 05, 2004 22.87 23.09 22.70 23.00 1,636,500 +0.14(+0.61%)
Nov 04, 2004 22.05 23.04 22.03 22.86 2,133,100 +0.74(+3.35%)
Nov 03, 2004 21.84 22.12 21.75 22.12 1,770,600 +0.44(+2.01%)
Nov 02, 2004 21.79 21.93 21.62 21.68 1,172,000 -0.09(-0.41%)
Nov 01, 2004 21.71 21.82 21.62 21.77 1,144,300 +0.02(+0.11%)
Oct 29, 2004 21.65 21.82 21.57 21.75 1,156,900 -0.01(-0.05%)
Oct 28, 2004 21.77 21.84 21.52 21.76 1,043,400 -0.00(-0.02%)
Oct 27, 2004 21.69 21.78 21.48 21.77 875,100 +0.10(+0.46%)
Oct 26, 2004 21.27 21.68 21.25 21.66 1,337,800 +0.40(+1.88%)
Oct 25, 2004 21.43 21.46 21.21 21.27 931,500 -0.17(-0.79%)
Oct 22, 2004 21.75 21.77 21.41 21.43 856,300 -0.32(-1.45%)
Oct 21, 2004 21.59 21.94 21.54 21.75 1,801,000 +0.01(+0.05%)
Oct 20, 2004 21.59 21.76 21.24 21.74 1,551,300 +0.11(+0.51%)
Oct 19, 2004 21.52 21.88 21.50 21.63 2,046,700 +0.07(+0.35%)
Oct 18, 2004 21.30 21.57 20.93 21.55 1,233,200 +0.12(+0.56%)
Oct 15, 2004 21.20 21.48 21.20 21.43 1,249,800 +0.23(+1.08%)
Oct 14, 2004 21.12 21.25 21.06 21.20 1,087,000 +0.10(+0.47%)
Oct 13, 2004 21.09 21.23 20.96 21.11 1,591,300 +0.09(+0.45%)
Oct 12, 2004 20.53 21.03 20.53 21.01 1,303,500 +0.34(+1.62%)
Oct 11, 2004 20.71 20.79 20.49 20.68 771,400 -0.04(-0.19%)
Oct 08, 2004 20.80 21.04 20.67 20.71 964,400 -0.17(-0.81%)
Oct 07, 2004 20.69 21.01 20.68 20.89 1,174,300 +0.11(+0.51%)
Oct 06, 2004 21.10 21.30 20.70 20.78 1,833,600 +0.03(+0.14%)
Oct 05, 2004 20.43 20.83 20.40 20.75 1,887,600 +0.32(+1.54%)
Oct 04, 2004 20.20 20.50 20.11 20.43 1,552,200 +0.24(+1.19%)
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.