Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.12 20.12 19.90 19.92 1,305,400 -0.08(-0.40%)
Dec 30, 2004 20.17 20.18 20.00 20.00 1,075,400 -0.11(-0.55%)
Dec 29, 2004 19.95 20.18 19.91 20.11 1,533,800 +0.16(+0.80%)
Dec 28, 2004 19.93 20.05 19.90 19.95 2,279,200 +0.18(+0.88%)
Dec 27, 2004 20.03 20.04 19.77 19.77 1,357,600 -0.31(-1.54%)
Dec 23, 2004 20.15 20.27 20.05 20.08 2,301,200 -0.07(-0.32%)
Dec 22, 2004 19.92 20.20 19.86 20.15 2,611,000 +0.15(+0.72%)
Dec 21, 2004 19.99 20.06 19.83 20.00 2,682,400 +0.08(+0.40%)
Dec 20, 2004 19.92 20.09 19.79 19.92 3,205,200 +0.13(+0.66%)
Dec 17, 2004 19.42 19.98 19.40 19.80 4,599,000 +0.03(+0.13%)
Dec 16, 2004 19.94 19.94 19.70 19.77 2,607,400 -0.17(-0.85%)
Dec 15, 2004 19.98 20.07 19.82 19.94 2,719,800 +0.02(+0.10%)
Dec 14, 2004 19.98 20.01 19.85 19.92 3,842,600 -0.08(-0.40%)
Dec 13, 2004 19.70 20.00 19.70 20.00 4,330,000 +0.39(+1.99%)
Dec 10, 2004 20.20 20.20 19.34 19.61 4,389,200 +0.07(+0.33%)
Dec 09, 2004 19.50 19.62 19.36 19.55 4,239,800 -0.06(-0.31%)
Dec 08, 2004 19.92 19.95 19.52 19.61 4,097,000 +0.09(+0.49%)
Dec 07, 2004 19.61 19.71 19.38 19.51 3,399,600 -0.16(-0.79%)
Dec 06, 2004 19.60 19.75 19.43 19.67 3,416,000 -0.05(-0.25%)
Dec 03, 2004 19.12 19.76 19.12 19.71 4,991,200 +0.18(+0.95%)
Dec 02, 2004 19.35 19.85 19.20 19.53 5,565,000 +0.43(+2.25%)
Dec 01, 2004 18.81 19.20 18.76 19.10 4,687,200 +0.29(+1.54%)
Nov 30, 2004 18.84 19.00 18.77 18.81 4,236,000 -0.14(-0.71%)
Nov 29, 2004 18.76 19.07 18.73 18.95 5,510,400 +0.09(+0.50%)
Nov 26, 2004 18.98 19.00 18.80 18.85 1,438,800 -0.03(-0.16%)
Nov 24, 2004 19.08 19.09 18.83 18.88 2,688,600 -0.10(-0.53%)
Nov 23, 2004 19.00 19.09 18.83 18.98 3,312,200 -0.02(-0.11%)
Nov 22, 2004 18.80 19.01 18.59 19.00 4,103,600 +0.30(+1.60%)
Nov 19, 2004 18.98 18.98 18.67 18.70 4,136,600 +0.02(+0.11%)
Nov 18, 2004 18.66 18.73 18.61 18.68 4,307,400 +0.04(+0.24%)
Nov 17, 2004 18.61 18.73 18.47 18.64 4,072,600 +0.10(+0.54%)
Nov 16, 2004 18.83 18.88 18.33 18.54 3,970,400 -0.24(-1.28%)
Nov 15, 2004 18.93 19.08 18.72 18.77 3,470,000 +0.15(+0.81%)
Nov 12, 2004 18.55 18.70 18.30 18.62 5,598,400 -0.38(-1.97%)
Nov 11, 2004 18.85 19.04 18.82 19.00 3,774,800 +0.25(+1.33%)
Nov 10, 2004 18.53 18.84 18.53 18.75 4,148,200 +0.25(+1.35%)
Nov 09, 2004 18.64 18.76 18.42 18.50 3,798,800 -0.12(-0.67%)
Nov 08, 2004 18.38 18.67 18.17 18.62 3,369,400 +0.18(+1.00%)
Nov 05, 2004 18.70 18.70 18.36 18.44 3,455,800 -0.05(-0.30%)
Nov 04, 2004 18.21 18.51 18.11 18.50 3,737,000 +0.35(+1.93%)
Nov 03, 2004 18.40 18.50 18.06 18.14 4,965,200 +0.17(+0.95%)
Nov 02, 2004 18.67 18.67 17.90 17.98 7,033,000 -0.52(-2.84%)
Nov 01, 2004 17.94 18.50 17.93 18.50 6,422,000 +0.56(+3.12%)
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%)
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.