Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.11 18.68 18.11 18.56 98,800 +0.29(+1.59%)
Dec 30, 2004 17.85 18.32 17.85 18.27 51,900 +0.38(+2.12%)
Dec 29, 2004 18.04 18.20 17.89 17.89 52,800 -0.34(-1.87%)
Dec 28, 2004 18.01 18.27 18.01 18.23 57,800 +0.38(+2.13%)
Dec 27, 2004 17.87 18.23 17.79 17.85 43,800 -0.14(-0.78%)
Dec 23, 2004 17.95 18.21 17.75 17.99 97,200 -0.25(-1.37%)
Dec 22, 2004 17.75 18.34 17.75 18.24 72,600 +0.29(+1.62%)
Dec 21, 2004 17.55 18.00 17.55 17.95 121,400 +0.19(+1.07%)
Dec 20, 2004 18.10 18.25 17.48 17.76 95,300 -0.44(-2.42%)
Dec 17, 2004 18.52 18.52 18.02 18.20 129,600 -0.20(-1.09%)
Dec 16, 2004 18.29 18.62 18.01 18.40 96,900 -0.11(-0.59%)
Dec 15, 2004 18.48 18.98 18.31 18.51 68,400 -0.18(-0.96%)
Dec 14, 2004 18.47 18.72 18.35 18.69 69,300 +0.02(+0.11%)
Dec 13, 2004 18.35 18.75 17.99 18.67 94,300 +0.51(+2.81%)
Dec 10, 2004 17.69 18.50 17.32 18.16 97,400 +0.22(+1.23%)
Dec 09, 2004 17.90 18.06 16.93 17.94 141,000 +0.00(+0.00%)
Dec 08, 2004 18.05 18.10 17.51 17.94 53,900 +0.14(+0.79%)
Dec 07, 2004 18.16 18.39 17.70 17.80 74,500 -0.41(-2.25%)
Dec 06, 2004 18.27 18.49 18.03 18.21 42,700 -0.20(-1.09%)
Dec 03, 2004 18.30 18.50 18.12 18.41 76,200 +0.35(+1.94%)
Dec 02, 2004 17.13 18.24 17.13 18.06 183,800 +0.72(+4.15%)
Dec 01, 2004 16.69 17.44 16.68 17.34 175,000 +0.58(+3.46%)
Nov 30, 2004 17.08 17.18 16.50 16.76 251,100 -0.50(-2.90%)
Nov 29, 2004 17.10 17.39 17.00 17.26 98,200 +0.00(+0.00%)
Nov 26, 2004 17.63 17.63 17.18 17.26 39,800 -0.13(-0.75%)
Nov 24, 2004 17.49 17.62 17.17 17.39 89,300 +0.01(+0.06%)
Nov 23, 2004 18.09 18.09 16.91 17.38 111,000 -0.71(-3.92%)
Nov 22, 2004 17.39 18.28 17.39 18.09 93,800 +0.34(+1.92%)
Nov 19, 2004 17.94 18.18 17.13 17.75 218,700 -0.53(-2.90%)
Nov 18, 2004 18.13 18.28 17.68 18.28 160,200 +0.22(+1.22%)
Nov 17, 2004 17.44 18.40 17.23 18.06 216,900 +1.60(+9.72%)
Nov 16, 2004 16.61 16.84 16.38 16.46 80,800 -0.32(-1.91%)
Nov 15, 2004 16.11 16.85 15.90 16.78 146,500 +0.73(+4.55%)
Nov 12, 2004 16.00 16.06 15.70 16.05 121,900 +0.12(+0.75%)
Nov 11, 2004 15.60 16.07 15.60 15.93 125,400 +0.13(+0.82%)
Nov 10, 2004 16.06 16.10 15.59 15.80 152,700 -0.21(-1.31%)
Nov 09, 2004 16.01 16.18 15.92 16.01 111,000 -0.19(-1.17%)
Nov 08, 2004 15.95 16.20 15.68 16.20 49,200 +0.21(+1.31%)
Nov 05, 2004 15.93 16.05 15.66 15.99 116,300 +0.19(+1.20%)
Nov 04, 2004 15.72 15.99 15.54 15.80 101,500 -0.26(-1.62%)
Nov 03, 2004 16.16 16.18 15.64 16.06 190,600 +0.01(+0.06%)
Nov 02, 2004 16.03 16.06 15.59 16.05 127,900 +0.16(+1.01%)
Nov 01, 2004 15.68 16.05 15.64 15.89 81,300 +0.21(+1.34%)
Oct 29, 2004 15.54 16.05 15.54 15.68 126,000 -0.10(-0.63%)
Oct 28, 2004 15.60 15.93 15.52 15.78 78,400 +0.10(+0.64%)
Oct 27, 2004 14.97 15.68 14.97 15.68 108,300 +0.64(+4.26%)
Oct 26, 2004 15.16 15.25 14.96 15.04 123,700 -0.13(-0.86%)
Oct 25, 2004 15.24 15.57 15.15 15.17 136,200 -0.09(-0.59%)
Oct 22, 2004 15.30 16.06 14.98 15.26 371,000 -0.32(-2.05%)
Oct 21, 2004 14.41 15.88 14.41 15.58 163,600 +0.87(+5.91%)
Oct 20, 2004 14.25 14.76 14.02 14.71 121,000 +0.33(+2.29%)
Oct 19, 2004 14.41 14.84 14.06 14.38 101,800 +0.08(+0.56%)
Oct 18, 2004 14.17 14.38 14.04 14.30 80,200 +0.09(+0.63%)
Oct 15, 2004 14.24 14.39 14.15 14.21 204,100 +0.00(+0.00%)
Oct 14, 2004 15.18 15.26 14.21 14.21 204,600 -1.13(-7.37%)
Oct 13, 2004 15.15 15.53 15.00 15.34 238,100 +0.34(+2.27%)
Oct 12, 2004 15.26 15.26 14.75 15.00 62,800 -0.30(-1.96%)
Oct 11, 2004 15.35 15.45 14.79 15.30 52,400 -0.01(-0.07%)
Oct 08, 2004 15.35 15.49 15.27 15.31 156,300 -0.18(-1.16%)
Oct 07, 2004 15.43 15.70 15.35 15.49 99,700 +0.06(+0.39%)
Oct 06, 2004 15.57 15.75 15.39 15.43 197,800 -0.30(-1.91%)
Oct 05, 2004 15.71 16.20 15.53 15.73 158,000 -0.17(-1.07%)
Oct 04, 2004 15.17 16.03 14.89 15.90 322,000 +0.86(+5.72%)
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.