Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 21.65 21.83 21.57 21.75 1,156,900 -0.01(-0.05%)
Oct 28, 2004 21.76 21.84 21.52 21.76 1,043,400 -0.00(-0.02%)
Oct 27, 2004 21.69 21.78 21.48 21.76 875,100 +0.10(+0.46%)
Oct 26, 2004 21.27 21.68 21.25 21.67 1,337,800 +0.40(+1.88%)
Oct 25, 2004 21.43 21.46 21.21 21.26 931,500 -0.17(-0.79%)
Oct 22, 2004 21.75 21.76 21.41 21.43 856,300 -0.32(-1.45%)
Oct 21, 2004 21.58 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 21.58 20.92 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 20.67 771,400 -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 +0.10(+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%)
Oct 01, 2004 20.20 20.39 20.01 20.20 1,150,600 -0.13(-0.66%)
Sep 30, 2004 20.17 20.42 20.11 20.33 992,200 +0.11(+0.57%)
Sep 29, 2004 20.12 20.21 20.04 20.21 660,100 +0.07(+0.32%)
Sep 28, 2004 20.17 20.19 20.07 20.15 560,000 +0.07(+0.35%)
Sep 27, 2004 20.21 20.26 20.01 20.08 654,400 -0.22(-1.06%)
Sep 24, 2004 20.08 20.34 20.08 20.30 737,700 +0.21(+1.05%)
Sep 23, 2004 20.00 20.19 19.99 20.08 981,600 +0.08(+0.42%)
Sep 22, 2004 20.12 20.13 19.87 20.00 1,183,500 -0.31(-1.53%)
Sep 21, 2004 20.34 20.38 20.24 20.31 781,000 -0.02(-0.12%)
Sep 20, 2004 20.33 20.50 20.30 20.33 702,100 +0.00(+0.00%)
Sep 17, 2004 20.24 20.42 20.17 20.33 944,600 +0.18(+0.92%)
Sep 16, 2004 20.12 20.36 20.11 20.15 765,800 +0.00(+0.00%)
Sep 15, 2004 20.14 20.29 20.13 20.15 760,300 -0.05(-0.22%)
Sep 14, 2004 20.33 20.44 20.15 20.20 1,299,200 -0.23(-1.13%)
Sep 13, 2004 20.45 20.50 20.32 20.42 633,700 -0.03(-0.15%)
Sep 10, 2004 20.21 20.50 20.13 20.45 1,024,500 +0.15(+0.74%)
Sep 09, 2004 20.10 20.35 20.10 20.30 2,444,800 +0.64(+3.25%)
Sep 08, 2004 19.89 20.03 19.66 19.67 1,046,700 -0.22(-1.11%)
Sep 07, 2004 19.98 20.00 19.73 19.89 1,143,600 -0.09(-0.45%)
Sep 03, 2004 20.04 20.08 19.92 19.98 901,000 -0.01(-0.05%)
Sep 02, 2004 20.01 20.17 19.76 19.99 936,500 -0.08(-0.40%)
Sep 01, 2004 19.93 20.08 19.74 20.07 1,253,600 +0.21(+1.06%)
Aug 31, 2004 19.62 19.86 19.51 19.86 817,300 +0.25(+1.30%)
Aug 30, 2004 19.67 19.75 19.54 19.60 809,300 -0.07(-0.38%)
Aug 27, 2004 19.80 19.93 19.64 19.67 704,600 -0.20(-1.01%)
Aug 26, 2004 19.74 19.92 19.65 19.88 740,700 +0.09(+0.48%)
Aug 25, 2004 19.64 19.92 19.48 19.78 1,128,400 +0.15(+0.74%)
Aug 24, 2004 19.50 19.72 19.50 19.64 928,600 +0.24(+1.21%)
Aug 23, 2004 19.51 19.64 19.30 19.40 507,700 -0.11(-0.56%)
Aug 20, 2004 19.16 19.51 19.10 19.51 542,700 +0.33(+1.72%)
Aug 19, 2004 19.14 19.21 19.04 19.18 825,400 -0.05(-0.26%)
Aug 18, 2004 18.95 19.26 18.90 19.23 1,167,600 +0.29(+1.53%)
Aug 17, 2004 18.62 19.12 18.53 18.94 707,000 +0.25(+1.31%)
Aug 16, 2004 18.73 18.84 18.61 18.70 820,200 -0.03(-0.16%)
Aug 13, 2004 18.53 18.78 18.53 18.73 1,096,600 +0.19(+1.05%)
Aug 12, 2004 18.67 18.70 18.22 18.53 1,213,000 -0.03(-0.16%)
Aug 11, 2004 18.74 18.74 18.49 18.56 776,500 -0.32(-1.69%)
Aug 10, 2004 18.58 18.88 18.50 18.88 779,800 +0.30(+1.64%)
Aug 09, 2004 18.45 18.64 18.38 18.58 893,100 +0.18(+0.98%)
Aug 06, 2004 18.50 18.58 18.29 18.39 951,400 -0.18(-0.97%)
Aug 05, 2004 18.91 19.05 18.54 18.58 852,100 -0.48(-2.52%)
Aug 04, 2004 19.02 19.12 18.74 19.05 697,100 -0.07(-0.39%)
Aug 03, 2004 19.32 19.41 19.09 19.13 812,700 -0.17(-0.86%)
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.