Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 19.22 19.28 19.01 19.06 3,296,500 -0.18(-0.94%)
Dec 30, 2004 19.32 19.38 19.24 19.24 3,034,700 -0.18(-0.93%)
Dec 29, 2004 19.25 19.43 19.13 19.42 3,944,600 +0.02(+0.10%)
Dec 28, 2004 19.52 19.53 19.27 19.40 6,791,500 -0.10(-0.51%)
Dec 27, 2004 19.60 19.77 19.25 19.50 4,867,700 -0.13(-0.66%)
Dec 23, 2004 19.73 19.82 19.52 19.63 2,976,400 -0.19(-0.96%)
Dec 22, 2004 19.50 19.87 19.43 19.82 4,966,300 +0.32(+1.64%)
Dec 21, 2004 19.19 19.54 19.12 19.50 3,090,100 +0.29(+1.51%)
Dec 20, 2004 19.18 19.30 19.08 19.21 4,580,600 +0.13(+0.68%)
Dec 17, 2004 19.00 19.25 18.97 19.08 4,362,600 -0.09(-0.47%)
Dec 16, 2004 19.26 19.29 19.02 19.17 5,928,700 -0.09(-0.47%)
Dec 15, 2004 19.01 19.30 18.92 19.26 5,101,700 +0.25(+1.32%)
Dec 14, 2004 19.28 19.35 18.90 19.01 5,626,800 -0.29(-1.50%)
Dec 13, 2004 19.15 19.47 19.15 19.30 4,054,100 +0.15(+0.78%)
Dec 10, 2004 18.76 19.20 18.75 19.15 3,999,900 +0.37(+1.97%)
Dec 09, 2004 18.56 18.90 18.56 18.78 6,358,300 +0.28(+1.51%)
Dec 08, 2004 18.60 18.69 18.42 18.50 4,348,400 -0.04(-0.22%)
Dec 07, 2004 18.66 18.92 18.51 18.54 4,624,400 -0.04(-0.22%)
Dec 06, 2004 18.35 18.63 18.33 18.58 3,769,900 +0.07(+0.38%)
Dec 03, 2004 18.47 18.62 18.47 18.51 3,829,900 -0.02(-0.11%)
Dec 02, 2004 18.63 18.93 18.51 18.53 6,304,300 -0.08(-0.43%)
Dec 01, 2004 18.31 18.61 18.29 18.61 4,484,200 +0.31(+1.69%)
Nov 30, 2004 18.23 18.53 18.02 18.30 3,846,800 +0.05(+0.27%)
Nov 29, 2004 18.22 18.36 18.11 18.25 3,692,200 +0.05(+0.27%)
Nov 26, 2004 18.25 18.48 18.20 18.20 1,671,200 -0.15(-0.82%)
Nov 24, 2004 18.42 18.42 18.11 18.35 3,325,000 +0.02(+0.11%)
Nov 23, 2004 18.44 18.62 18.32 18.33 6,523,100 -0.11(-0.60%)
Nov 22, 2004 18.70 18.71 18.43 18.44 6,319,800 -0.27(-1.44%)
Nov 19, 2004 18.50 18.71 18.33 18.71 7,059,800 +0.22(+1.19%)
Nov 18, 2004 18.54 18.60 18.18 18.49 5,018,600 -0.13(-0.70%)
Nov 17, 2004 18.37 18.75 18.37 18.62 4,446,400 +0.25(+1.36%)
Nov 16, 2004 18.08 18.44 18.05 18.37 4,107,900 +0.24(+1.32%)
Nov 15, 2004 18.25 18.25 18.08 18.13 3,586,100 -0.12(-0.66%)
Nov 12, 2004 17.99 18.27 17.95 18.25 3,389,300 +0.27(+1.50%)
Nov 11, 2004 17.75 18.16 17.71 17.98 4,895,700 +0.22(+1.24%)
Nov 10, 2004 17.50 17.81 17.47 17.76 3,409,500 +0.04(+0.23%)
Nov 09, 2004 17.84 17.88 17.62 17.72 3,518,600 -0.16(-0.89%)
Nov 08, 2004 17.62 17.97 17.62 17.88 4,342,800 +0.14(+0.79%)
Nov 05, 2004 17.47 17.80 17.43 17.74 6,323,800 +0.17(+0.97%)
Nov 04, 2004 17.36 17.57 17.34 17.57 5,010,300 +0.13(+0.75%)
Nov 03, 2004 17.63 17.68 17.30 17.44 5,345,800 +0.09(+0.52%)
Nov 02, 2004 17.27 17.48 17.23 17.35 5,211,500 +0.08(+0.46%)
Nov 01, 2004 17.07 17.39 17.05 17.27 6,343,200 +0.16(+0.94%)
Oct 29, 2004 16.76 17.22 16.76 17.11 5,804,100 +0.30(+1.78%)
Oct 28, 2004 16.51 17.02 16.51 16.81 7,004,200 +0.25(+1.51%)
Oct 27, 2004 16.27 16.60 16.11 16.56 4,696,700 +0.26(+1.60%)
Oct 26, 2004 16.09 16.44 16.09 16.30 5,856,500 +0.20(+1.24%)
Oct 25, 2004 15.81 16.15 15.66 16.10 6,446,500 +0.21(+1.32%)
Oct 22, 2004 15.90 16.05 15.84 15.89 5,483,400 +0.09(+0.57%)
Oct 21, 2004 16.10 16.20 15.43 15.80 10,181,800 +0.22(+1.41%)
Oct 20, 2004 15.26 15.72 15.26 15.58 5,680,100 +0.10(+0.65%)
Oct 19, 2004 15.68 15.69 15.32 15.48 9,263,400 -0.21(-1.34%)
Oct 18, 2004 15.46 15.77 15.42 15.69 7,089,200 +0.23(+1.49%)
Oct 15, 2004 15.37 15.63 15.15 15.46 5,863,200 +0.09(+0.59%)
Oct 14, 2004 15.60 15.68 15.34 15.37 4,033,000 -0.16(-1.03%)
Oct 13, 2004 15.69 15.79 15.52 15.53 9,737,500 -0.06(-0.38%)
Oct 12, 2004 15.48 15.59 15.22 15.59 6,810,700 +0.35(+2.30%)
Oct 11, 2004 15.28 15.38 15.20 15.24 4,314,200 +0.06(+0.40%)
Oct 08, 2004 15.34 15.59 15.14 15.18 6,089,600 +0.14(+0.93%)
Oct 07, 2004 15.18 15.27 15.04 15.04 3,464,000 -0.16(-1.05%)
Oct 06, 2004 15.23 15.25 14.96 15.20 4,406,300 +0.00(+0.00%)
Oct 05, 2004 15.25 15.31 15.07 15.20 7,049,700 +0.23(+1.54%)
Oct 04, 2004 14.50 15.02 14.49 14.97 7,861,500 +0.61(+4.25%)
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.