Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 15.88 16.02 15.75 16.00 3,408,600 +0.12(+0.76%)
Aug 28, 2003 16.02 16.04 15.75 15.88 3,208,600 -0.09(-0.56%)
Aug 27, 2003 16.13 16.17 15.91 15.97 2,722,600 -0.20(-1.24%)
Aug 26, 2003 15.98 16.21 15.94 16.17 2,401,200 +0.06(+0.40%)
Aug 25, 2003 16.00 16.17 15.95 16.11 2,593,800 +0.05(+0.31%)
Aug 22, 2003 16.36 16.36 16.02 16.06 2,247,600 -0.17(-1.02%)
Aug 21, 2003 16.36 16.37 16.11 16.23 3,620,800 -0.00(-0.03%)
Aug 20, 2003 16.15 16.27 16.05 16.23 2,302,000 +0.02(+0.12%)
Aug 19, 2003 16.25 16.29 16.12 16.21 1,969,600 +0.00(+0.00%)
Aug 18, 2003 16.09 16.24 16.00 16.21 1,638,600 +0.04(+0.22%)
Aug 15, 2003 16.15 16.19 16.00 16.17 1,917,000 +0.00(+0.03%)
Aug 14, 2003 15.91 16.20 15.84 16.17 3,101,400 +0.24(+1.51%)
Aug 13, 2003 16.09 16.13 15.87 15.93 3,562,200 -0.08(-0.50%)
Aug 12, 2003 15.78 16.01 15.70 16.01 4,814,200 +0.32(+2.01%)
Aug 11, 2003 16.05 16.07 15.60 15.70 5,690,600 -0.45(-2.79%)
Aug 08, 2003 16.00 16.16 15.90 16.14 4,678,400 +0.15(+0.94%)
Aug 07, 2003 15.76 16.05 15.62 15.99 5,148,200 +0.25(+1.62%)
Aug 06, 2003 15.88 15.89 15.66 15.74 4,078,400 -0.04(-0.25%)
Aug 05, 2003 15.72 15.91 15.60 15.78 4,229,600 +0.02(+0.13%)
Aug 04, 2003 15.75 15.79 15.49 15.76 2,974,000 -0.01(-0.06%)
Aug 01, 2003 15.88 16.00 15.74 15.77 3,254,000 -0.27(-1.68%)
Jul 31, 2003 16.00 16.16 15.79 16.04 5,417,800 +0.28(+1.74%)
Jul 30, 2003 15.95 15.95 15.68 15.77 5,659,800 -0.21(-1.31%)
Jul 29, 2003 16.12 16.12 15.86 15.97 5,142,400 -0.05(-0.31%)
Jul 28, 2003 16.00 16.23 15.88 16.02 4,611,200 +0.07(+0.47%)
Jul 25, 2003 15.60 16.02 15.56 15.95 6,504,400 +0.46(+3.00%)
Jul 24, 2003 15.14 15.55 14.95 15.48 17,691,000 -0.01(-0.06%)
Jul 23, 2003 15.72 15.73 15.46 15.49 5,634,200 -0.20(-1.27%)
Jul 22, 2003 15.88 15.96 15.64 15.70 4,848,000 -0.05(-0.35%)
Jul 21, 2003 15.98 15.99 15.57 15.75 3,670,800 -0.22(-1.41%)
Jul 18, 2003 15.96 16.01 15.84 15.97 3,153,600 +0.05(+0.35%)
Jul 17, 2003 16.00 16.06 15.87 15.92 3,488,000 -0.08(-0.53%)
Jul 16, 2003 16.11 16.23 15.85 16.00 5,806,600 -0.04(-0.25%)
Jul 15, 2003 16.17 16.17 15.87 16.05 4,006,800 +0.04(+0.22%)
Jul 14, 2003 15.98 16.15 15.86 16.01 7,202,800 +0.15(+0.95%)
Jul 11, 2003 15.91 15.99 15.76 15.86 3,676,200 +0.00(+0.03%)
Jul 10, 2003 15.76 15.95 15.65 15.86 4,586,200 -0.01(-0.09%)
Jul 09, 2003 15.82 15.96 15.62 15.87 4,418,400 +0.04(+0.28%)
Jul 08, 2003 15.79 15.93 15.72 15.82 6,626,400 -0.09(-0.57%)
Jul 07, 2003 15.74 15.93 15.63 15.91 6,009,600 +0.33(+2.12%)
Jul 03, 2003 15.40 15.65 15.34 15.59 2,941,200 +0.09(+0.55%)
Jul 02, 2003 15.45 15.74 15.37 15.50 9,058,600 +0.10(+0.65%)
Jul 01, 2003 15.30 15.56 15.27 15.40 6,449,600 +0.03(+0.16%)
Jun 30, 2003 15.60 15.63 15.33 15.38 3,783,200 -0.01(-0.06%)
Jun 27, 2003 15.57 15.63 15.34 15.38 2,845,800 -0.18(-1.12%)
Jun 26, 2003 15.60 15.72 15.49 15.56 5,486,200 -0.04(-0.26%)
Jun 25, 2003 15.89 15.97 15.60 15.60 3,658,200 -0.25(-1.55%)
Jun 24, 2003 15.76 15.99 15.76 15.85 4,107,600 +0.10(+0.60%)
Jun 23, 2003 15.82 15.84 15.63 15.75 4,047,800 -0.07(-0.44%)
Jun 20, 2003 15.82 15.91 15.73 15.82 5,594,200 +0.17(+1.09%)
Jun 19, 2003 15.72 15.74 15.59 15.65 5,482,000 -0.08(-0.51%)
Jun 18, 2003 15.46 15.79 15.43 15.73 3,804,800 +0.30(+1.94%)
Jun 17, 2003 15.60 15.62 15.33 15.43 6,005,000 -0.04(-0.29%)
Jun 16, 2003 15.55 15.66 15.38 15.47 5,472,000 -0.03(-0.16%)
Jun 13, 2003 15.45 15.55 15.31 15.50 4,985,800 +0.06(+0.39%)
Jun 12, 2003 15.98 16.08 15.26 15.44 5,794,000 -0.51(-3.17%)
Jun 11, 2003 15.63 15.95 15.60 15.95 2,898,000 +0.33(+2.08%)
Jun 10, 2003 15.84 15.88 15.38 15.62 4,952,600 -0.09(-0.57%)
Jun 09, 2003 15.90 15.93 15.65 15.71 3,333,800 -0.31(-1.97%)
Jun 06, 2003 16.00 16.20 15.88 16.02 4,825,200 -0.14(-0.87%)
Jun 05, 2003 16.25 16.25 16.01 16.17 2,536,600 -0.08(-0.52%)
Jun 04, 2003 16.10 16.25 16.07 16.25 3,161,400 +0.18(+1.12%)
Jun 03, 2003 16.40 16.45 15.81 16.07 5,640,000 -0.25(-1.50%)
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.