Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.18 16.18 16.18 16.18 3,261 +0.00(+0.00%)
Sep 29, 2004 16.19 16.19 16.18 16.18 489 -0.06(-0.34%)
Sep 28, 2004 16.23 16.23 16.23 16.23 326 +0.01(+0.08%)
Sep 27, 2004 16.25 16.25 16.22 16.22 489 -0.03(-0.19%)
Sep 24, 2004 16.18 16.25 16.18 16.25 8,806 +0.06(+0.38%)
Sep 23, 2004 16.19 16.19 16.19 16.19 0 +0.00(+0.00%)
Sep 22, 2004 16.18 16.19 16.18 16.19 1,467 -0.02(-0.11%)
Sep 21, 2004 16.23 16.25 16.19 16.21 2,772 -0.02(-0.15%)
Sep 20, 2004 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Sep 17, 2004 16.31 16.31 16.23 16.23 3,424 -0.08(-0.49%)
Sep 16, 2004 16.31 16.31 16.31 16.31 652 +0.02(+0.15%)
Sep 15, 2004 16.23 16.29 16.23 16.29 3,098 +0.04(+0.23%)
Sep 14, 2004 16.28 16.28 16.23 16.25 1,793 +0.01(+0.08%)
Sep 13, 2004 16.32 16.33 16.24 16.24 7,664 -0.05(-0.30%)
Sep 10, 2004 16.14 16.29 16.13 16.29 1,630 +0.15(+0.95%)
Sep 09, 2004 16.25 16.25 16.13 16.13 3,587 -0.06(-0.34%)
Sep 08, 2004 16.13 16.26 16.13 16.19 2,609 +0.09(+0.57%)
Sep 07, 2004 16.31 16.31 16.10 16.10 10,273 +0.00(+0.00%)
Sep 03, 2004 16.10 16.10 16.10 16.10 1,630 -0.01(-0.04%)
Sep 02, 2004 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Sep 01, 2004 16.10 16.10 16.10 16.10 326 -0.01(-0.04%)
Aug 31, 2004 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Aug 30, 2004 16.10 16.11 16.10 16.11 815 +0.07(+0.46%)
Aug 27, 2004 16.04 16.04 16.04 16.04 815 -0.12(-0.76%)
Aug 26, 2004 15.97 16.16 15.97 16.16 2,446 +0.15(+0.96%)
Aug 25, 2004 16.10 16.28 16.00 16.00 3,424 -0.24(-1.47%)
Aug 24, 2004 15.94 16.24 15.94 16.24 3,587 +0.36(+2.24%)
Aug 23, 2004 15.94 15.94 15.89 15.89 1,467 -0.06(-0.35%)
Aug 20, 2004 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Aug 19, 2004 15.94 15.94 15.94 15.94 1,304 +0.00(+0.00%)
Aug 18, 2004 15.94 15.94 15.94 15.94 0 +0.00(+0.00%)
Aug 17, 2004 15.94 15.94 15.94 15.94 326 -0.12(-0.76%)
Aug 16, 2004 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Aug 13, 2004 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Aug 12, 2004 16.07 16.07 16.07 16.07 489 -0.09(-0.57%)
Aug 11, 2004 16.09 16.22 16.00 16.16 2,935 +0.00(+0.00%)
Aug 10, 2004 16.16 16.16 16.16 16.16 1,630 +0.36(+2.25%)
Aug 09, 2004 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Aug 06, 2004 15.80 15.80 15.80 15.80 163 +0.01(+0.04%)
Aug 05, 2004 15.80 15.80 15.80 15.80 4,076 -0.02(-0.15%)
Aug 04, 2004 15.80 15.82 15.80 15.82 815 -0.03(-0.19%)
Aug 03, 2004 15.82 15.85 15.82 15.85 1,630 -0.08(-0.50%)
Aug 02, 2004 15.82 15.93 15.80 15.93 1,956 +0.11(+0.70%)
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%)
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.