Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.30 22.54 22.30 22.49 24,500 +0.04(+0.18%)
Dec 30, 2004 22.30 22.52 22.28 22.45 11,400 +0.00(+0.00%)
Dec 29, 2004 22.48 22.49 22.33 22.45 10,300 -0.03(-0.13%)
Dec 28, 2004 22.22 23.06 22.22 22.48 9,500 +0.36(+1.63%)
Dec 27, 2004 22.37 22.47 22.12 22.12 12,500 -0.25(-1.12%)
Dec 23, 2004 22.30 22.37 22.25 22.37 10,800 +0.07(+0.31%)
Dec 22, 2004 22.10 22.34 22.02 22.30 116,000 +0.10(+0.45%)
Dec 21, 2004 21.80 22.30 21.80 22.20 50,300 +0.45(+2.07%)
Dec 20, 2004 21.93 21.95 21.50 21.75 33,200 -0.18(-0.82%)
Dec 17, 2004 21.40 21.98 21.33 21.93 77,800 +0.62(+2.91%)
Dec 16, 2004 21.35 21.38 21.22 21.31 66,500 -0.19(-0.88%)
Dec 15, 2004 22.00 22.00 21.30 21.50 33,200 -0.49(-2.23%)
Dec 14, 2004 22.00 22.00 21.90 21.99 67,400 +0.00(+0.00%)
Dec 13, 2004 21.65 22.00 21.40 21.99 41,500 +0.34(+1.57%)
Dec 10, 2004 21.02 21.65 21.00 21.65 58,000 +0.48(+2.27%)
Dec 09, 2004 21.15 21.25 21.12 21.17 34,700 +0.02(+0.09%)
Dec 08, 2004 20.84 21.19 20.55 21.15 58,100 +0.32(+1.54%)
Dec 07, 2004 21.70 21.75 20.83 20.83 47,000 -0.84(-3.88%)
Dec 06, 2004 21.52 21.79 21.45 21.67 56,900 +0.11(+0.51%)
Dec 03, 2004 21.75 21.85 21.46 21.56 21,500 -0.16(-0.74%)
Dec 02, 2004 21.84 22.19 21.61 21.72 53,300 -0.12(-0.55%)
Dec 01, 2004 21.00 21.87 20.91 21.84 55,900 +0.94(+4.50%)
Nov 30, 2004 21.02 21.02 20.75 20.90 44,100 -0.12(-0.57%)
Nov 29, 2004 20.85 21.25 20.85 21.02 47,100 +0.32(+1.55%)
Nov 26, 2004 20.75 20.75 20.52 20.70 19,000 +0.05(+0.24%)
Nov 24, 2004 20.65 20.80 20.58 20.65 26,800 +0.05(+0.24%)
Nov 23, 2004 20.75 20.80 20.41 20.60 103,000 -0.08(-0.39%)
Nov 22, 2004 20.30 20.68 20.30 20.68 117,500 +0.38(+1.87%)
Nov 19, 2004 20.42 20.50 20.26 20.30 55,800 -0.10(-0.49%)
Nov 18, 2004 20.20 20.41 20.10 20.40 38,300 +0.00(+0.00%)
Nov 17, 2004 19.95 20.45 19.95 20.40 118,900 +0.60(+3.03%)
Nov 16, 2004 19.30 19.90 19.30 19.80 96,600 +0.50(+2.59%)
Nov 15, 2004 19.20 19.35 19.15 19.30 112,100 +0.10(+0.52%)
Nov 12, 2004 19.00 19.20 18.85 19.20 69,600 +0.20(+1.05%)
Nov 11, 2004 19.09 19.10 18.90 19.00 12,100 -0.09(-0.47%)
Nov 10, 2004 18.95 19.10 18.95 19.09 50,900 +0.13(+0.69%)
Nov 09, 2004 19.05 19.10 18.70 18.96 27,500 -0.09(-0.47%)
Nov 08, 2004 19.09 19.10 18.95 19.05 20,800 -0.04(-0.21%)
Nov 05, 2004 19.05 19.25 18.95 19.09 10,800 +0.05(+0.26%)
Nov 04, 2004 19.00 19.05 18.99 19.04 22,800 +0.04(+0.21%)
Nov 03, 2004 19.00 19.25 18.90 19.00 60,700 +0.00(+0.00%)
Nov 02, 2004 18.80 19.05 18.75 19.00 20,000 +0.25(+1.33%)
Nov 01, 2004 18.90 18.90 18.50 18.75 36,600 -0.15(-0.79%)
Oct 29, 2004 18.95 18.95 18.58 18.90 46,300 -0.05(-0.26%)
Oct 28, 2004 19.01 19.10 18.94 18.95 168,200 -0.06(-0.32%)
Oct 27, 2004 19.18 19.35 18.90 19.01 70,200 -0.27(-1.40%)
Oct 26, 2004 19.25 19.48 19.15 19.28 50,300 +0.00(+0.00%)
Oct 25, 2004 19.60 19.60 19.11 19.28 29,900 -0.36(-1.83%)
Oct 22, 2004 19.70 19.80 19.55 19.64 66,800 -0.06(-0.30%)
Oct 21, 2004 19.98 19.98 19.57 19.70 28,600 -0.20(-1.01%)
Oct 20, 2004 19.68 19.90 19.50 19.90 36,800 +0.22(+1.12%)
Oct 19, 2004 19.68 19.70 19.59 19.68 26,200 +0.08(+0.41%)
Oct 18, 2004 19.70 19.79 19.60 19.60 23,300 +0.00(+0.00%)
Oct 15, 2004 19.57 19.70 19.55 19.60 79,900 +0.03(+0.15%)
Oct 14, 2004 19.55 19.62 19.50 19.57 94,700 -0.05(-0.25%)
Oct 13, 2004 19.72 19.75 19.53 19.62 95,000 -0.10(-0.51%)
Oct 12, 2004 19.40 19.72 19.27 19.72 63,600 +0.32(+1.65%)
Oct 11, 2004 19.47 19.47 19.10 19.40 61,200 -0.07(-0.36%)
Oct 08, 2004 19.20 19.60 19.20 19.47 81,300 +0.25(+1.30%)
Oct 07, 2004 19.45 19.55 18.95 19.22 81,100 -0.08(-0.41%)
Oct 06, 2004 19.03 19.33 19.03 19.30 53,100 +0.27(+1.42%)
Oct 05, 2004 19.02 19.03 18.89 19.03 81,700 +0.03(+0.16%)
Oct 04, 2004 18.90 19.07 18.90 19.00 136,200 +0.10(+0.53%)
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.