Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.12 24.29 24.08 24.13 180,600 +0.03(+0.12%)
Dec 30, 2004 23.77 24.14 23.77 24.10 155,000 +0.20(+0.84%)
Dec 29, 2004 23.62 23.92 23.62 23.90 209,700 +0.42(+1.79%)
Dec 28, 2004 23.49 23.59 23.32 23.48 184,800 -0.16(-0.68%)
Dec 27, 2004 23.50 23.72 23.47 23.64 92,900 +0.17(+0.72%)
Dec 23, 2004 23.53 23.69 23.42 23.47 147,200 +0.01(+0.04%)
Dec 22, 2004 23.53 23.53 23.30 23.46 312,900 -0.15(-0.64%)
Dec 21, 2004 23.58 23.69 23.52 23.61 157,400 +0.01(+0.04%)
Dec 20, 2004 23.72 23.74 23.54 23.60 168,600 -0.12(-0.51%)
Dec 17, 2004 23.54 23.79 23.51 23.72 346,800 +0.20(+0.85%)
Dec 16, 2004 23.74 23.74 23.39 23.52 494,400 -0.45(-1.88%)
Dec 15, 2004 23.47 23.98 23.32 23.97 582,200 +0.66(+2.83%)
Dec 14, 2004 22.94 23.34 22.92 23.31 221,300 +0.18(+0.78%)
Dec 13, 2004 23.10 23.15 22.91 23.13 333,700 -0.23(-0.98%)
Dec 10, 2004 24.00 24.00 23.22 23.36 424,000 +0.03(+0.13%)
Dec 09, 2004 23.14 23.34 23.07 23.33 258,300 +0.03(+0.13%)
Dec 08, 2004 22.99 23.33 22.90 23.30 243,800 +0.04(+0.17%)
Dec 07, 2004 23.52 23.53 23.20 23.26 362,100 -0.32(-1.36%)
Dec 06, 2004 23.80 23.80 23.52 23.58 368,300 -0.37(-1.54%)
Dec 03, 2004 23.70 23.95 23.60 23.95 541,000 +0.39(+1.66%)
Dec 02, 2004 24.19 24.20 23.46 23.56 463,500 -0.52(-2.16%)
Dec 01, 2004 24.20 24.29 23.95 24.08 485,200 -0.17(-0.70%)
Nov 30, 2004 24.33 24.38 24.22 24.25 137,400 -0.07(-0.29%)
Nov 29, 2004 24.44 24.51 24.32 24.32 193,000 -0.28(-1.14%)
Nov 26, 2004 24.56 24.63 24.27 24.60 130,600 +0.04(+0.16%)
Nov 24, 2004 24.59 24.64 24.49 24.56 213,200 +0.15(+0.61%)
Nov 23, 2004 24.18 24.45 24.11 24.41 298,000 +0.24(+0.99%)
Nov 22, 2004 23.98 24.25 23.95 24.17 305,300 +0.21(+0.88%)
Nov 19, 2004 24.22 24.37 23.91 23.96 224,300 -0.18(-0.75%)
Nov 18, 2004 24.07 24.16 24.00 24.14 265,200 -0.17(-0.70%)
Nov 17, 2004 24.35 24.37 24.08 24.31 187,500 +0.16(+0.66%)
Nov 16, 2004 24.11 24.30 23.96 24.15 202,000 +0.04(+0.17%)
Nov 15, 2004 23.75 24.19 23.75 24.11 185,100 +0.17(+0.71%)
Nov 12, 2004 23.61 23.97 23.55 23.94 247,800 +0.34(+1.44%)
Nov 11, 2004 23.48 23.65 23.30 23.60 159,000 +0.13(+0.55%)
Nov 10, 2004 23.07 23.50 23.00 23.47 296,100 +0.41(+1.78%)
Nov 09, 2004 22.91 23.08 22.70 23.06 308,000 +0.01(+0.04%)
Nov 08, 2004 23.14 23.16 23.03 23.05 167,500 -0.09(-0.39%)
Nov 05, 2004 23.09 23.19 22.92 23.14 235,200 +0.10(+0.43%)
Nov 04, 2004 23.20 23.24 22.96 23.04 292,100 -0.10(-0.43%)
Nov 03, 2004 23.15 23.40 23.10 23.14 198,200 +0.10(+0.43%)
Nov 02, 2004 23.02 23.14 22.95 23.04 147,500 -0.01(-0.04%)
Nov 01, 2004 23.14 23.14 22.94 23.05 128,500 -0.17(-0.73%)
Oct 29, 2004 23.24 23.31 23.09 23.22 172,200 -0.08(-0.34%)
Oct 28, 2004 23.10 23.38 23.03 23.30 195,400 +0.32(+1.39%)
Oct 27, 2004 23.02 23.10 22.90 22.98 156,800 -0.07(-0.30%)
Oct 26, 2004 22.99 23.07 22.87 23.05 140,900 +0.07(+0.30%)
Oct 25, 2004 22.98 23.17 22.85 22.98 323,700 -0.01(-0.04%)
Oct 22, 2004 22.64 22.99 22.64 22.99 610,900 +0.29(+1.28%)
Oct 21, 2004 22.90 23.00 22.65 22.70 237,300 -0.20(-0.87%)
Oct 20, 2004 22.59 22.99 22.54 22.90 363,800 +0.43(+1.91%)
Oct 19, 2004 22.65 22.70 22.40 22.47 396,600 -0.17(-0.75%)
Oct 18, 2004 22.54 22.72 22.51 22.64 137,200 +0.14(+0.62%)
Oct 15, 2004 22.22 22.55 22.22 22.50 223,300 +0.28(+1.26%)
Oct 14, 2004 22.14 22.50 22.13 22.22 255,000 +0.06(+0.27%)
Oct 13, 2004 21.92 22.24 21.89 22.16 162,500 +0.23(+1.05%)
Oct 12, 2004 21.96 22.11 21.88 21.93 144,600 -0.18(-0.81%)
Oct 11, 2004 22.07 22.18 22.07 22.11 46,600 +0.01(+0.05%)
Oct 08, 2004 21.99 22.30 21.99 22.10 110,900 +0.18(+0.82%)
Oct 07, 2004 22.11 22.16 21.87 21.92 108,800 -0.17(-0.77%)
Oct 06, 2004 22.08 22.15 21.87 22.09 151,200 +0.01(+0.05%)
Oct 05, 2004 22.11 22.44 22.04 22.08 220,800 -0.11(-0.50%)
Oct 04, 2004 22.00 22.25 21.90 22.19 191,100 +0.19(+0.86%)
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.