Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.23 20.28 19.94 19.98 4,877,800 -0.26(-1.28%)
Oct 28, 2004 20.04 20.32 20.02 20.24 3,610,700 +0.19(+0.95%)
Oct 27, 2004 19.75 20.11 19.71 20.05 7,430,300 +0.27(+1.37%)
Oct 26, 2004 19.73 19.95 19.61 19.78 5,848,700 +0.05(+0.25%)
Oct 25, 2004 19.97 19.97 19.70 19.73 4,900,100 -0.17(-0.85%)
Oct 22, 2004 20.05 20.24 19.80 19.90 4,486,800 -0.09(-0.45%)
Oct 21, 2004 19.80 20.10 19.77 19.99 3,794,500 +0.11(+0.55%)
Oct 20, 2004 19.50 20.00 19.43 19.88 4,420,300 +0.25(+1.27%)
Oct 19, 2004 19.85 20.00 19.63 19.63 6,392,000 -0.24(-1.21%)
Oct 18, 2004 19.05 19.94 18.98 19.87 6,067,700 +0.67(+3.49%)
Oct 15, 2004 19.26 19.52 19.05 19.20 5,396,900 -0.05(-0.26%)
Oct 14, 2004 19.25 19.38 19.14 19.25 9,702,900 +0.01(+0.05%)
Oct 13, 2004 19.27 19.44 19.09 19.24 3,938,100 -0.07(-0.36%)
Oct 12, 2004 19.03 19.46 18.85 19.31 5,251,700 +0.18(+0.94%)
Oct 11, 2004 18.81 19.24 18.81 19.13 2,132,200 -0.02(-0.10%)
Oct 08, 2004 19.35 19.49 19.06 19.15 6,103,800 -0.26(-1.34%)
Oct 07, 2004 19.60 19.86 19.39 19.41 7,775,300 +0.43(+2.27%)
Oct 06, 2004 18.64 19.11 18.53 18.98 5,315,500 +0.03(+0.16%)
Oct 05, 2004 19.18 19.19 18.83 18.95 4,293,300 -0.24(-1.25%)
Oct 04, 2004 19.10 19.40 19.06 19.19 5,071,100 +0.15(+0.79%)
Oct 01, 2004 18.97 19.32 18.95 19.04 3,979,000 +0.39(+2.09%)
Sep 30, 2004 18.88 18.89 18.62 18.65 7,178,000 -0.34(-1.79%)
Sep 29, 2004 18.90 19.19 18.90 18.99 4,775,100 +0.02(+0.11%)
Sep 28, 2004 19.15 19.23 18.89 18.97 7,702,500 -0.18(-0.94%)
Sep 27, 2004 19.28 19.42 19.09 19.15 2,701,100 -0.20(-1.03%)
Sep 24, 2004 19.30 19.53 19.30 19.35 7,305,300 -0.44(-2.22%)
Sep 23, 2004 19.97 20.15 19.71 19.79 3,974,800 -0.16(-0.80%)
Sep 22, 2004 20.03 20.19 19.86 19.95 4,646,700 -0.08(-0.40%)
Sep 21, 2004 19.98 20.18 19.88 20.03 3,536,200 +0.28(+1.42%)
Sep 20, 2004 20.00 20.07 19.68 19.75 3,674,800 -0.26(-1.30%)
Sep 17, 2004 20.40 20.40 19.93 20.01 4,354,000 -0.32(-1.57%)
Sep 16, 2004 20.29 20.59 20.28 20.33 5,631,000 +0.16(+0.79%)
Sep 15, 2004 20.27 20.44 20.09 20.17 6,432,500 +0.15(+0.75%)
Sep 14, 2004 19.70 20.16 19.67 20.02 3,898,700 +0.15(+0.75%)
Sep 13, 2004 20.22 20.35 19.85 19.87 3,614,600 -0.15(-0.75%)
Sep 10, 2004 19.45 20.15 19.34 20.02 4,146,600 +0.72(+3.73%)
Sep 09, 2004 19.90 19.91 19.20 19.30 5,798,900 -0.65(-3.26%)
Sep 08, 2004 20.28 20.49 19.90 19.95 5,207,500 -0.22(-1.09%)
Sep 07, 2004 20.35 20.35 20.08 20.17 4,108,900 +0.09(+0.45%)
Sep 03, 2004 20.12 20.28 20.03 20.08 3,277,400 +0.00(+0.00%)
Sep 02, 2004 20.45 20.45 19.96 20.08 15,702,100 +1.08(+5.68%)
Sep 01, 2004 18.67 19.02 18.12 19.00 6,405,100 +0.26(+1.39%)
Aug 31, 2004 19.08 19.08 18.64 18.74 7,569,400 -0.36(-1.88%)
Aug 30, 2004 19.35 19.39 19.07 19.10 3,740,700 -0.19(-0.98%)
Aug 27, 2004 19.45 19.56 19.23 19.29 3,108,000 -0.10(-0.52%)
Aug 26, 2004 19.40 19.54 19.26 19.39 6,168,700 -0.13(-0.67%)
Aug 25, 2004 19.45 19.52 19.13 19.52 12,565,700 -0.43(-2.16%)
Aug 24, 2004 20.35 20.44 19.85 19.95 4,945,800 -0.28(-1.38%)
Aug 23, 2004 20.60 20.61 20.17 20.23 4,808,000 -0.39(-1.89%)
Aug 20, 2004 19.88 20.73 19.84 20.62 9,148,200 +0.47(+2.33%)
Aug 19, 2004 20.83 20.83 20.15 20.15 6,285,200 -0.71(-3.40%)
Aug 18, 2004 20.33 20.92 20.18 20.86 5,857,800 +0.54(+2.66%)
Aug 17, 2004 20.45 20.61 20.11 20.32 4,105,200 +0.03(+0.15%)
Aug 16, 2004 19.63 20.57 19.63 20.29 5,115,600 +0.67(+3.41%)
Aug 13, 2004 19.54 19.69 19.46 19.62 4,398,000 +0.11(+0.56%)
Aug 12, 2004 19.84 19.96 19.40 19.51 4,830,800 -0.38(-1.91%)
Aug 11, 2004 19.80 20.17 19.75 19.89 4,568,500 -0.18(-0.90%)
Aug 10, 2004 19.61 20.07 19.61 20.07 3,631,000 +0.54(+2.76%)
Aug 09, 2004 19.80 19.89 19.02 19.53 2,893,000 -0.11(-0.56%)
Aug 06, 2004 18.89 19.97 18.89 19.64 10,893,000 -0.15(-0.76%)
Aug 05, 2004 20.25 20.80 19.65 19.79 30,944,100 -1.59(-7.44%)
Aug 04, 2004 22.24 22.24 21.10 21.38 15,851,600 -0.86(-3.87%)
Aug 03, 2004 22.70 22.70 22.17 22.24 3,755,100 -0.35(-1.55%)
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.