Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Oct 28, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Oct 27, 2004 17.02 17.30 17.02 17.02 2,115 -0.14(-0.79%)
Oct 26, 2004 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Oct 25, 2004 17.38 17.39 17.15 17.15 6,522 -0.12(-0.72%)
Oct 22, 2004 17.28 17.28 17.28 17.28 176 +0.00(+0.00%)
Oct 21, 2004 16.13 17.28 16.12 17.28 3,349 +1.70(+10.93%)
Oct 20, 2004 15.58 15.58 15.58 15.58 176 +0.01(+0.07%)
Oct 19, 2004 15.57 15.57 15.57 15.57 352 +0.11(+0.70%)
Oct 18, 2004 15.47 15.47 15.46 15.46 881 -0.11(-0.73%)
Oct 15, 2004 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Oct 14, 2004 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Oct 13, 2004 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Oct 12, 2004 15.57 15.57 15.57 15.57 176 +0.02(+0.15%)
Oct 11, 2004 15.38 15.57 15.37 15.55 2,291 +0.03(+0.22%)
Oct 08, 2004 16.58 16.58 15.51 15.51 8,109 -1.08(-6.50%)
Oct 07, 2004 17.26 17.26 16.59 16.59 4,054 -0.67(-3.88%)
Oct 06, 2004 17.26 17.26 17.26 17.26 176 +0.65(+3.93%)
Oct 05, 2004 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Oct 04, 2004 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Oct 01, 2004 16.61 16.61 16.61 16.61 1,234 +0.16(+0.97%)
Sep 30, 2004 16.74 16.74 16.17 16.45 1,939 -0.29(-1.73%)
Sep 29, 2004 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Sep 28, 2004 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Sep 27, 2004 17.26 17.26 16.74 16.74 528 -0.14(-0.81%)
Sep 24, 2004 16.81 16.88 16.81 16.88 1,410 +0.33(+1.99%)
Sep 23, 2004 16.94 16.94 16.55 16.55 705 -0.14(-0.85%)
Sep 22, 2004 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Sep 21, 2004 16.69 16.69 16.69 16.69 528 +0.18(+1.10%)
Sep 20, 2004 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Sep 17, 2004 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Sep 16, 2004 16.73 17.27 16.45 16.51 4,759 +0.48(+3.01%)
Sep 15, 2004 16.75 16.76 16.03 16.03 5,288 -1.28(-7.38%)
Sep 14, 2004 17.30 17.30 17.30 17.30 881 +0.02(+0.10%)
Sep 13, 2004 17.30 17.30 17.28 17.28 2,291 +0.00(+0.00%)
Sep 10, 2004 17.28 17.28 17.28 17.28 176 +0.27(+1.57%)
Sep 09, 2004 17.02 17.02 17.02 17.02 176 +0.09(+0.54%)
Sep 08, 2004 16.93 16.93 16.93 16.93 0 +0.00(+0.00%)
Sep 07, 2004 16.93 16.93 16.93 16.93 0 +0.00(+0.00%)
Sep 03, 2004 16.93 16.93 16.93 16.93 176 +0.48(+2.90%)
Sep 02, 2004 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Sep 01, 2004 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Aug 31, 2004 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Aug 30, 2004 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Aug 27, 2004 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Aug 26, 2004 16.45 16.45 16.34 16.45 1,057 +0.17(+1.05%)
Aug 25, 2004 16.28 16.40 16.28 16.28 881 -0.17(-1.03%)
Aug 24, 2004 16.45 16.45 16.45 16.45 176 +0.17(+1.05%)
Aug 23, 2004 16.29 16.29 16.28 16.28 352 -0.07(-0.42%)
Aug 20, 2004 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 19, 2004 16.35 16.35 16.35 16.35 176 -0.10(-0.62%)
Aug 18, 2004 16.73 16.73 16.45 16.45 2,644 -0.23(-1.36%)
Aug 17, 2004 16.73 16.73 16.68 16.68 3,173 -0.06(-0.37%)
Aug 16, 2004 16.74 16.74 16.74 16.74 176 +0.01(+0.03%)
Aug 13, 2004 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Aug 12, 2004 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Aug 11, 2004 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Aug 10, 2004 16.73 16.73 16.73 16.73 352 +0.00(+0.00%)
Aug 09, 2004 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Aug 06, 2004 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Aug 05, 2004 16.74 16.74 16.73 16.73 528 -0.00(-0.00%)
Aug 04, 2004 16.73 16.73 16.73 16.73 352 -0.10(-0.57%)
Aug 03, 2004 17.02 17.02 16.83 16.83 705 -0.19(-1.10%)
Aug 02, 2004 17.02 17.02 17.02 17.02 176 -0.17(-0.99%)
Jul 30, 2004 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jul 29, 2004 17.30 17.30 17.02 17.19 1,057 -0.10(-0.59%)
Jul 28, 2004 17.61 17.64 17.02 17.29 3,525 +0.01(+0.07%)
Jul 27, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Jul 26, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Jul 23, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Jul 22, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Jul 21, 2004 17.28 17.28 17.28 17.28 176 +0.26(+1.53%)
Jul 20, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Jul 19, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Jul 16, 2004 17.02 17.02 17.02 17.02 176 +0.00(+0.00%)
Jul 15, 2004 17.16 17.16 16.97 17.02 1,234 -0.20(-1.15%)
Jul 14, 2004 17.23 17.23 17.22 17.22 1,762 -0.09(-0.49%)
Jul 13, 2004 17.30 17.30 17.30 17.30 352 +0.00(+0.00%)
Jul 12, 2004 17.30 17.30 17.30 17.30 176 -0.01(-0.03%)
Jul 09, 2004 17.39 17.39 17.22 17.31 881 -0.09(-0.49%)
Jul 08, 2004 17.59 17.59 17.39 17.39 1,234 +0.09(+0.49%)
Jul 07, 2004 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Jul 06, 2004 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Jul 02, 2004 17.58 17.58 17.30 17.31 1,762 -0.05(-0.29%)
Jul 01, 2004 17.36 17.36 17.36 17.36 0 +0.00(+0.00%)
Jun 30, 2004 17.33 17.58 17.20 17.36 2,468 -0.26(-1.45%)
Jun 29, 2004 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Jun 28, 2004 17.59 17.61 17.59 17.61 1,762 +0.03(+0.16%)
Jun 25, 2004 17.33 17.59 17.33 17.59 2,644 +0.26(+1.47%)
Jun 24, 2004 17.34 17.34 17.33 17.33 1,057 +0.00(+0.00%)
Jun 23, 2004 17.33 17.33 17.33 17.33 881 +0.11(+0.66%)
Jun 22, 2004 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Jun 21, 2004 17.22 17.22 17.22 17.22 5,510 +0.00(+0.00%)
Jun 18, 2004 17.22 17.22 17.22 17.22 5,510 +0.00(+0.00%)
Jun 17, 2004 17.58 17.58 17.22 17.22 5,464 +0.06(+0.33%)
Jun 16, 2004 17.59 17.59 17.16 17.16 6,875 +0.00(+0.00%)
Jun 15, 2004 17.17 17.17 17.16 17.16 7,580 -0.03(-0.17%)
Jun 14, 2004 17.59 18.15 17.19 17.19 8,814 -0.17(-0.98%)
Jun 10, 2004 18.83 18.91 17.36 17.36 7,580 -1.17(-6.31%)
Jun 09, 2004 17.17 18.92 17.17 18.53 3,349 -0.33(-1.77%)
Jun 08, 2004 18.56 18.86 18.56 18.86 705 -0.06(-0.30%)
Jun 07, 2004 18.92 18.92 18.86 18.92 1,586 +0.01(+0.03%)
Jun 04, 2004 18.91 18.91 18.88 18.91 2,291 +0.03(+0.15%)
Jun 03, 2004 18.91 18.91 18.86 18.88 4,759 -0.03(-0.15%)
Jun 02, 2004 18.86 18.91 18.86 18.91 14,455 +0.06(+0.30%)
Jun 01, 2004 18.72 18.96 18.72 18.86 13,221 +0.14(+0.76%)
May 28, 2004 18.58 18.72 18.58 18.71 8,814 +0.14(+0.73%)
May 27, 2004 18.78 18.78 18.58 18.58 19,391 -0.20(-1.06%)
May 26, 2004 18.52 18.79 18.52 18.78 7,580 +0.62(+3.41%)
May 25, 2004 18.15 18.33 18.09 18.16 13,397 +0.01(+0.03%)
May 24, 2004 18.15 18.15 18.15 18.15 352 -0.03(-0.18%)
May 21, 2004 18.20 18.23 18.19 18.19 13,045 -0.25(-1.35%)
May 20, 2004 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
May 19, 2004 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
May 18, 2004 17.98 18.55 17.98 18.44 19,920 +0.51(+2.85%)
May 17, 2004 17.87 17.93 17.87 17.93 1,057 -0.06(-0.32%)
May 14, 2004 17.98 18.00 17.98 17.98 2,115 +0.00(+0.00%)
May 13, 2004 17.98 18.00 17.98 17.98 1,939 +0.40(+2.26%)
May 12, 2004 17.87 17.93 17.59 17.59 3,349 -0.38(-2.13%)
May 11, 2004 17.97 17.97 17.97 17.97 881 -0.11(-0.61%)
May 10, 2004 17.61 18.08 17.59 18.08 2,291 +0.47(+2.67%)
May 07, 2004 17.61 17.61 17.61 17.61 352 -0.47(-2.60%)
May 06, 2004 17.64 18.08 17.47 18.08 1,939 +0.89(+5.18%)
May 05, 2004 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
May 04, 2004 17.19 17.19 17.19 17.19 352 -0.03(-0.16%)
May 03, 2004 17.22 17.22 17.22 17.22 705 -0.33(-1.91%)
Apr 30, 2004 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Apr 29, 2004 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Apr 28, 2004 17.55 17.55 17.55 17.55 176 -0.03(-0.20%)
Apr 27, 2004 17.59 17.59 17.59 17.59 176 -0.51(-2.82%)
Apr 26, 2004 18.06 18.10 18.01 18.10 11,634 +0.03(+0.16%)
Apr 23, 2004 17.59 18.07 17.59 18.07 3,525 +0.48(+2.74%)
Apr 22, 2004 17.44 17.87 16.77 17.59 5,288 +0.14(+0.82%)
Apr 21, 2004 17.59 17.66 17.44 17.44 6,170 +0.00(+0.00%)
Apr 20, 2004 17.59 17.59 17.44 17.44 352 +0.16(+0.95%)
Apr 19, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Apr 16, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Apr 15, 2004 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Apr 14, 2004 17.59 17.87 17.28 17.28 2,468 -0.79(-4.36%)
Apr 13, 2004 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Apr 12, 2004 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Apr 08, 2004 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Apr 07, 2004 18.07 18.07 18.06 18.07 1,762 +0.00(+0.00%)
Apr 06, 2004 18.07 18.07 18.07 18.07 1,762 +0.00(+0.00%)
Apr 05, 2004 17.87 18.07 17.87 18.07 1,410 +0.03(+0.16%)
Apr 02, 2004 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Apr 01, 2004 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Mar 31, 2004 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Mar 30, 2004 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Mar 29, 2004 18.04 18.04 18.04 18.04 176 +0.09(+0.51%)
Mar 26, 2004 17.95 17.95 17.95 17.95 1,234 +1.18(+7.04%)
Mar 25, 2004 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Mar 24, 2004 17.16 17.17 16.76 16.77 3,173 -1.24(-6.90%)
Mar 23, 2004 18.01 18.01 18.01 18.01 176 +0.00(+0.00%)
Mar 22, 2004 17.59 18.01 17.59 18.01 1,057 +0.85(+4.96%)
Mar 19, 2004 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Mar 18, 2004 17.16 17.16 17.16 17.16 176 -0.43(-2.42%)
Mar 17, 2004 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Mar 16, 2004 17.87 17.87 17.59 17.59 49,712 -0.28(-1.59%)
Mar 15, 2004 17.51 17.87 17.51 17.87 352 +0.00(+0.00%)
Mar 12, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Mar 11, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Mar 10, 2004 17.87 17.87 17.87 17.87 176 +0.00(+0.00%)
Mar 09, 2004 18.01 18.01 17.87 17.87 1,410 -0.14(-0.79%)
Mar 08, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Mar 05, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Mar 04, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Mar 03, 2004 18.00 18.01 18.00 18.01 881 +0.15(+0.86%)
Mar 02, 2004 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 01, 2004 17.86 17.86 17.86 17.86 352 +0.00(+0.00%)
Feb 27, 2004 17.86 17.86 17.86 17.86 528 -0.17(-0.92%)
Feb 26, 2004 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 25, 2004 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 24, 2004 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 23, 2004 18.01 18.02 18.01 18.02 352 +0.01(+0.06%)
Feb 20, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 19, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 18, 2004 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 17, 2004 18.01 18.01 18.01 18.01 176 +0.14(+0.79%)
Feb 13, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Feb 12, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Feb 11, 2004 17.98 17.98 17.87 17.87 2,468 -0.11(-0.63%)
Feb 10, 2004 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Feb 09, 2004 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Feb 06, 2004 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Feb 05, 2004 17.98 17.98 17.98 17.98 176 +0.00(+0.00%)
Feb 04, 2004 17.98 17.98 17.98 17.98 528 +0.00(+0.00%)
Feb 03, 2004 17.98 17.98 17.98 17.98 352 +0.00(+0.00%)
Feb 02, 2004 17.98 17.98 17.98 17.98 705 +0.11(+0.64%)
Jan 30, 2004 17.87 17.90 17.87 17.87 3,173 +0.00(+0.00%)
Jan 29, 2004 17.87 17.98 17.87 17.87 5,464 +0.00(+0.00%)
Jan 28, 2004 17.87 17.90 17.65 17.87 10,048 +0.01(+0.03%)
Jan 27, 2004 17.61 17.86 17.61 17.86 528 -0.01(-0.03%)
Jan 26, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Jan 23, 2004 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Jan 22, 2004 17.86 17.87 17.86 17.87 881 +0.00(+0.00%)
Jan 21, 2004 17.73 17.87 17.73 17.87 15,865 +0.28(+1.58%)
Jan 20, 2004 17.59 17.59 17.59 17.59 176 -0.14(-0.77%)
Jan 16, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 15, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 14, 2004 17.73 17.73 17.73 17.73 1,762 +0.00(+0.00%)
Jan 13, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 12, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 09, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 08, 2004 17.73 17.73 17.71 17.73 528 +0.00(+0.00%)
Jan 07, 2004 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Jan 06, 2004 17.73 17.73 17.61 17.73 4,230 +0.00(+0.00%)
Jan 05, 2004 17.73 17.73 17.73 17.73 528 +0.00(+0.00%)
Dec 31, 2003 17.73 17.73 17.61 17.73 1,410 +0.00(+0.00%)
Dec 30, 2003 17.73 17.73 17.73 17.73 352 -0.00(-0.00%)
Dec 29, 2003 17.73 17.73 17.73 17.73 1,979 +0.00(+0.00%)
Dec 26, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Dec 24, 2003 17.73 17.73 17.73 17.73 789 +0.00(+0.00%)
Dec 23, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Dec 22, 2003 17.73 17.73 17.73 17.73 705 +0.00(+0.00%)
Dec 19, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Dec 18, 2003 17.73 17.73 17.73 17.73 1,234 -0.14(-0.76%)
Dec 17, 2003 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Dec 16, 2003 17.73 17.86 17.73 17.86 1,939 +0.14(+0.76%)
Dec 15, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
Dec 12, 2003 17.73 17.73 17.73 17.73 772 -0.14(-0.79%)
Dec 11, 2003 17.87 17.87 17.87 17.87 0 +0.00(+0.00%)
Dec 10, 2003 17.44 17.87 17.44 17.87 7,051 +0.43(+2.44%)
Dec 09, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Dec 08, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Dec 05, 2003 17.44 17.44 17.30 17.44 705 +0.01(+0.07%)
Dec 04, 2003 17.43 17.43 17.43 17.43 352 +0.09(+0.52%)
Dec 03, 2003 17.28 17.34 17.28 17.34 405 +0.32(+1.90%)
Dec 02, 2003 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Dec 01, 2003 17.44 17.44 17.02 17.02 2,291 -0.28(-1.61%)
Nov 28, 2003 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 26, 2003 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 25, 2003 17.06 17.30 17.06 17.30 475 +0.01(+0.07%)
Nov 24, 2003 17.44 17.44 17.14 17.28 1,057 +0.22(+1.30%)
Nov 21, 2003 17.34 17.37 17.06 17.06 2,413 -0.38(-2.18%)
Nov 20, 2003 17.41 17.44 17.41 17.44 881 +0.00(+0.00%)
Nov 19, 2003 17.44 17.44 17.44 17.44 528 +0.57(+3.36%)
Nov 18, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Nov 17, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Nov 14, 2003 16.89 16.89 16.88 16.88 881 -0.14(-0.83%)
Nov 13, 2003 17.02 17.02 17.02 17.02 1,179 +0.21(+1.25%)
Nov 12, 2003 16.96 16.96 16.81 16.81 1,410 -0.18(-1.04%)
Nov 11, 2003 16.98 16.98 16.98 16.98 176 +0.25(+1.49%)
Nov 10, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 07, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 06, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 05, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 04, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
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.