Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.82 15.82 15.82 15.82 1,630 +0.00(+0.00%)
Jul 29, 2004 15.82 15.82 15.82 15.82 0 +0.00(+0.00%)
Jul 28, 2004 15.82 15.82 15.82 15.82 2,119 -0.02(-0.16%)
Jul 27, 2004 15.82 15.85 15.81 15.85 4,403 +0.02(+0.16%)
Jul 26, 2004 15.82 15.94 15.82 15.82 3,261 -0.01(-0.08%)
Jul 23, 2004 15.83 15.83 15.83 15.83 978 +0.00(+0.00%)
Jul 22, 2004 15.89 15.94 15.83 15.83 3,587 -0.05(-0.31%)
Jul 21, 2004 15.88 15.88 15.88 15.88 489 -0.01(-0.04%)
Jul 20, 2004 15.86 15.89 15.83 15.89 3,587 -0.02(-0.15%)
Jul 19, 2004 15.86 15.91 15.86 15.91 1,141 +0.12(+0.78%)
Jul 16, 2004 15.88 15.88 15.79 15.79 2,119 +0.03(+0.19%)
Jul 15, 2004 15.81 15.85 15.67 15.76 14,187 +0.00(+0.00%)
Jul 14, 2004 15.57 15.76 15.56 15.76 10,110 +0.20(+1.26%)
Jul 13, 2004 15.57 15.57 15.56 15.56 2,119 +0.00(+0.00%)
Jul 12, 2004 15.67 15.67 15.51 15.56 3,261 -0.20(-1.24%)
Jul 09, 2004 15.59 15.76 15.59 15.76 7,990 +0.20(+1.26%)
Jul 08, 2004 15.56 15.56 15.56 15.56 326 -0.01(-0.08%)
Jul 07, 2004 15.58 15.58 15.58 15.58 1,141 +0.02(+0.12%)
Jul 06, 2004 15.51 15.56 15.51 15.56 1,630 +0.13(+0.83%)
Jul 02, 2004 15.42 15.43 15.42 15.43 1,304 +0.02(+0.16%)
Jul 01, 2004 15.40 15.40 15.40 15.40 326 -0.09(-0.59%)
Jun 30, 2004 15.37 15.50 15.37 15.50 3,913 +0.13(+0.88%)
Jun 29, 2004 15.43 15.43 15.34 15.36 4,566 -0.09(-0.60%)
Jun 28, 2004 15.62 15.62 15.45 15.45 8,806 -0.18(-1.14%)
Jun 25, 2004 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Jun 24, 2004 15.53 15.64 15.53 15.63 3,098 +0.10(+0.63%)
Jun 23, 2004 15.64 15.64 15.53 15.53 5,381 +0.07(+0.48%)
Jun 22, 2004 15.49 15.50 15.46 15.46 2,935 -0.04(-0.24%)
Jun 21, 2004 15.51 15.51 15.49 15.50 2,283 -0.14(-0.90%)
Jun 18, 2004 15.64 15.78 15.64 15.64 1,141 -0.01(-0.04%)
Jun 17, 2004 15.71 15.79 15.64 15.64 2,772 -0.18(-1.12%)
Jun 16, 2004 15.64 15.82 15.64 15.82 4,729 +0.18(+1.18%)
Jun 15, 2004 15.51 15.64 15.49 15.64 5,381 +0.12(+0.79%)
Jun 14, 2004 15.73 15.73 15.51 15.51 1,467 -0.09(-0.59%)
Jun 10, 2004 15.61 15.70 15.61 15.61 1,793 -0.12(-0.78%)
Jun 09, 2004 15.73 15.73 15.73 15.73 0 +0.00(+0.00%)
Jun 08, 2004 15.50 15.73 15.50 15.73 1,630 +0.23(+1.50%)
Jun 07, 2004 15.72 15.72 15.50 15.50 3,750 -0.28(-1.79%)
Jun 04, 2004 15.73 15.78 15.73 15.78 1,630 -0.16(-1.00%)
Jun 03, 2004 15.42 15.94 15.42 15.94 9,621 +0.45(+2.93%)
Jun 02, 2004 15.33 15.48 15.33 15.48 11,252 +0.09(+0.60%)
Jun 01, 2004 15.42 15.42 15.33 15.39 4,403 +0.10(+0.64%)
May 28, 2004 15.20 15.33 15.19 15.29 2,119 -0.19(-1.23%)
May 27, 2004 15.48 15.48 15.48 15.48 326 +0.31(+2.02%)
May 26, 2004 15.15 15.48 15.15 15.18 3,587 -0.61(-3.88%)
May 25, 2004 15.58 15.79 15.58 15.79 7,827 +0.22(+1.42%)
May 24, 2004 15.67 15.76 15.57 15.57 3,913 -0.21(-1.36%)
May 21, 2004 15.52 15.79 15.52 15.78 2,446 -0.10(-0.62%)
May 20, 2004 15.75 15.88 15.67 15.88 2,446 +0.13(+0.82%)
May 19, 2004 15.58 15.75 15.58 15.75 815 +0.23(+1.46%)
May 18, 2004 15.34 15.53 15.34 15.53 3,424 +0.13(+0.88%)
May 17, 2004 15.45 15.45 15.36 15.39 2,446 +0.06(+0.36%)
May 14, 2004 15.34 15.39 15.34 15.34 4,239 +0.01(+0.04%)
May 13, 2004 15.42 15.42 15.33 15.33 9,784 -0.06(-0.40%)
May 12, 2004 15.64 15.64 15.33 15.39 6,359 -0.18(-1.18%)
May 11, 2004 15.67 15.67 15.58 15.58 5,544 -0.15(-0.97%)
May 10, 2004 15.82 15.82 15.73 15.73 1,793 -0.32(-1.99%)
May 07, 2004 16.07 16.07 16.04 16.05 652 -0.02(-0.15%)
May 06, 2004 16.07 16.07 16.07 16.07 815 -0.01(-0.08%)
May 05, 2004 16.08 16.08 16.08 16.08 163 +0.01(+0.08%)
May 04, 2004 16.31 16.31 16.07 16.07 1,467 -0.24(-1.47%)
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.