Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 18.71 18.76 18.54 18.64 6,060,239 +0.04(+0.22%)
Aug 30, 2004 18.68 18.80 18.58 18.60 4,413,282 -0.22(-1.15%)
Aug 27, 2004 18.77 18.89 18.59 18.82 4,447,483 -0.02(-0.09%)
Aug 26, 2004 18.74 18.92 18.67 18.83 3,432,525 +0.15(+0.80%)
Aug 25, 2004 18.44 18.84 18.44 18.68 5,792,771 +0.16(+0.85%)
Aug 24, 2004 18.60 18.77 18.43 18.53 6,281,342 +0.12(+0.63%)
Aug 23, 2004 18.56 18.79 18.39 18.41 4,936,175 -0.22(-1.20%)
Aug 20, 2004 18.48 18.69 18.46 18.63 7,721,406 +0.03(+0.18%)
Aug 19, 2004 18.43 18.62 18.37 18.60 5,933,670 +0.12(+0.63%)
Aug 18, 2004 18.23 18.54 18.06 18.48 5,672,344 +0.23(+1.27%)
Aug 17, 2004 17.89 18.33 17.89 18.25 8,110,385 +0.36(+2.00%)
Aug 16, 2004 17.44 18.05 17.40 17.89 13,628,824 +0.55(+3.16%)
Aug 13, 2004 17.56 17.77 17.34 17.35 12,902,169 -0.27(-1.51%)
Aug 12, 2004 17.85 17.93 17.44 17.61 15,499,655 -0.47(-2.62%)
Aug 11, 2004 18.45 18.45 17.87 18.09 14,277,925 -0.55(-2.94%)
Aug 10, 2004 18.25 18.76 18.23 18.63 11,080,713 +0.42(+2.28%)
Aug 09, 2004 18.26 18.41 18.14 18.22 6,244,974 -0.04(-0.23%)
Aug 06, 2004 18.29 18.48 18.14 18.26 7,494,041 -0.24(-1.30%)
Aug 05, 2004 18.81 18.89 18.48 18.50 7,295,457 -0.17(-0.93%)
Aug 04, 2004 18.77 18.95 18.56 18.68 8,036,202 -0.23(-1.23%)
Aug 03, 2004 19.12 19.17 18.84 18.91 5,716,661 -0.27(-1.43%)
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.