Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.00 18.05 17.85 17.94 6,549,800 -0.05(-0.31%)
Oct 28, 2004 17.80 18.23 17.75 18.00 8,085,400 +0.10(+0.56%)
Oct 27, 2004 17.00 18.09 16.92 17.89 26,339,600 -0.93(-4.91%)
Oct 26, 2004 18.85 19.15 18.74 18.82 5,630,000 -0.10(-0.53%)
Oct 25, 2004 18.61 19.05 18.52 18.92 2,766,200 +0.14(+0.75%)
Oct 22, 2004 18.80 19.06 18.75 18.78 2,969,200 -0.11(-0.58%)
Oct 21, 2004 18.95 18.98 18.61 18.89 3,929,000 -0.06(-0.32%)
Oct 20, 2004 18.83 19.11 18.75 18.95 4,596,000 +0.21(+1.12%)
Oct 19, 2004 19.37 19.42 18.69 18.74 3,872,000 -0.63(-3.25%)
Oct 18, 2004 19.36 19.51 19.23 19.37 2,373,600 -0.09(-0.49%)
Oct 15, 2004 19.33 19.75 18.65 19.46 5,341,600 +0.14(+0.72%)
Oct 14, 2004 19.80 20.01 19.29 19.33 4,247,200 -0.45(-2.30%)
Oct 13, 2004 19.86 19.98 19.75 19.78 3,418,000 -0.08(-0.43%)
Oct 12, 2004 19.70 19.95 19.70 19.86 2,019,000 +0.08(+0.43%)
Oct 11, 2004 19.85 20.06 19.74 19.78 1,330,600 -0.10(-0.50%)
Oct 08, 2004 20.09 20.09 19.72 19.88 2,923,200 -0.21(-1.05%)
Oct 07, 2004 20.25 20.27 20.09 20.09 1,866,200 -0.16(-0.79%)
Oct 06, 2004 20.10 20.27 20.07 20.25 1,281,200 +0.15(+0.75%)
Oct 05, 2004 20.24 20.28 20.07 20.10 1,607,200 -0.14(-0.69%)
Oct 04, 2004 20.16 20.37 20.05 20.24 2,629,800 +0.16(+0.82%)
Oct 01, 2004 19.61 20.14 19.55 20.08 2,469,600 +0.47(+2.40%)
Sep 30, 2004 19.59 19.76 19.46 19.61 2,392,400 +0.01(+0.05%)
Sep 29, 2004 19.51 19.59 19.32 19.59 2,282,400 +0.00(+0.03%)
Sep 28, 2004 19.24 19.62 19.23 19.59 2,631,200 +0.40(+2.08%)
Sep 27, 2004 19.29 19.32 19.17 19.19 2,213,800 -0.17(-0.90%)
Sep 24, 2004 19.33 19.61 19.30 19.36 1,962,400 -0.01(-0.05%)
Sep 23, 2004 19.20 19.42 19.10 19.38 3,325,800 +0.18(+0.94%)
Sep 22, 2004 19.64 19.75 19.10 19.20 4,456,600 -0.56(-2.83%)
Sep 21, 2004 19.68 19.81 19.59 19.75 3,420,000 +0.08(+0.41%)
Sep 20, 2004 19.90 19.93 19.67 19.67 2,944,000 -0.25(-1.25%)
Sep 17, 2004 20.00 20.02 19.85 19.92 2,807,400 -0.07(-0.33%)
Sep 16, 2004 20.07 20.12 19.98 19.99 1,331,800 -0.01(-0.07%)
Sep 15, 2004 20.05 20.17 19.96 20.00 1,379,200 -0.09(-0.45%)
Sep 14, 2004 20.11 20.23 20.05 20.09 1,961,600 -0.01(-0.02%)
Sep 13, 2004 19.99 20.12 19.95 20.10 2,394,200 +0.10(+0.50%)
Sep 10, 2004 20.14 20.17 19.95 20.00 2,559,600 -0.12(-0.62%)
Sep 09, 2004 20.11 20.14 20.00 20.12 1,283,200 +0.01(+0.05%)
Sep 08, 2004 20.20 20.20 20.04 20.11 1,578,400 -0.08(-0.40%)
Sep 07, 2004 20.14 20.30 20.11 20.20 2,649,600 +0.01(+0.05%)
Sep 03, 2004 20.20 20.31 20.14 20.18 1,342,600 +0.01(+0.05%)
Sep 02, 2004 20.10 20.20 19.92 20.17 1,651,200 +0.10(+0.52%)
Sep 01, 2004 20.10 20.15 19.83 20.07 1,611,200 +0.02(+0.10%)
Aug 31, 2004 20.02 20.05 19.81 20.05 1,509,800 +0.09(+0.45%)
Aug 30, 2004 19.95 20.08 19.90 19.96 1,424,200 -0.04(-0.18%)
Aug 27, 2004 19.95 20.06 19.95 20.00 1,215,200 +0.07(+0.35%)
Aug 26, 2004 19.92 19.96 19.79 19.92 1,299,800 -0.05(-0.25%)
Aug 25, 2004 19.83 20.05 19.81 19.98 2,012,200 +0.15(+0.73%)
Aug 24, 2004 19.83 19.86 19.63 19.83 2,398,200 +0.07(+0.33%)
Aug 23, 2004 19.95 20.00 19.74 19.76 3,320,000 -0.18(-0.88%)
Aug 20, 2004 19.78 19.94 19.66 19.94 2,560,800 +0.16(+0.81%)
Aug 19, 2004 19.62 19.80 19.48 19.78 3,195,600 +0.01(+0.05%)
Aug 18, 2004 19.33 19.77 19.24 19.77 2,943,800 +0.46(+2.38%)
Aug 17, 2004 19.17 19.44 19.12 19.31 1,908,200 +0.17(+0.91%)
Aug 16, 2004 19.06 19.23 19.04 19.14 1,756,800 +0.05(+0.24%)
Aug 13, 2004 19.11 19.18 19.02 19.09 1,944,200 -0.05(-0.24%)
Aug 12, 2004 19.10 19.25 19.02 19.14 2,043,000 -0.06(-0.31%)
Aug 11, 2004 19.10 19.23 19.01 19.20 2,307,200 -0.10(-0.49%)
Aug 10, 2004 19.17 19.29 19.03 19.29 2,068,200 +0.19(+0.97%)
Aug 09, 2004 19.11 19.18 18.93 19.11 3,011,400 +0.00(+0.00%)
Aug 06, 2004 19.23 19.25 19.08 19.11 3,590,000 -0.12(-0.62%)
Aug 05, 2004 19.42 19.54 19.19 19.23 2,306,400 -0.20(-1.03%)
Aug 04, 2004 19.55 19.55 19.30 19.42 4,056,000 -0.17(-0.87%)
Aug 03, 2004 19.79 19.92 19.50 19.59 4,400,000 -0.16(-0.81%)
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.