Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.51 17.39 16.99 17.12 9,411,600 -0.39(-2.23%)
Sep 29, 2003 17.87 17.94 17.41 17.51 5,398,800 -0.36(-2.01%)
Sep 26, 2003 17.55 17.96 17.55 17.87 5,143,700 +0.10(+0.56%)
Sep 25, 2003 17.74 17.90 17.61 17.77 5,319,600 +0.07(+0.40%)
Sep 24, 2003 18.30 18.34 17.57 17.70 9,409,500 -0.60(-3.28%)
Sep 23, 2003 18.50 18.95 18.16 18.30 8,331,600 -0.20(-1.08%)
Sep 22, 2003 18.22 18.50 18.07 18.50 5,307,300 +0.14(+0.76%)
Sep 19, 2003 18.35 18.38 18.16 18.36 3,513,400 +0.01(+0.05%)
Sep 18, 2003 18.20 18.36 18.15 18.35 4,681,300 +0.07(+0.38%)
Sep 17, 2003 18.38 18.58 18.10 18.28 6,717,100 -0.04(-0.22%)
Sep 16, 2003 18.05 18.33 17.87 18.32 5,064,100 +0.27(+1.50%)
Sep 15, 2003 18.28 18.35 18.02 18.05 3,419,700 -0.15(-0.82%)
Sep 12, 2003 18.00 18.32 17.83 18.20 4,540,100 +0.16(+0.89%)
Sep 11, 2003 17.97 18.30 17.82 18.04 7,487,400 +0.18(+1.01%)
Sep 10, 2003 17.96 18.22 17.81 17.86 8,210,200 -0.10(-0.56%)
Sep 09, 2003 17.99 18.08 17.60 17.96 7,641,200 -0.03(-0.17%)
Sep 08, 2003 18.25 18.27 17.92 17.99 9,654,400 -0.27(-1.48%)
Sep 05, 2003 18.10 18.49 17.89 18.26 15,413,900 +0.08(+0.44%)
Sep 04, 2003 19.31 19.74 18.15 18.18 26,883,200 -2.82(-13.43%)
Sep 03, 2003 21.04 21.29 20.86 21.00 8,975,000 -0.03(-0.14%)
Sep 02, 2003 20.95 21.09 20.79 21.03 4,003,100 +0.14(+0.67%)
Aug 29, 2003 20.27 20.92 20.23 20.89 4,792,000 +0.61(+3.01%)
Aug 28, 2003 19.95 20.33 19.94 20.28 5,430,700 +0.36(+1.81%)
Aug 27, 2003 19.90 20.00 19.84 19.92 2,744,400 +0.02(+0.10%)
Aug 26, 2003 19.49 19.90 19.45 19.90 4,383,200 +0.41(+2.10%)
Aug 25, 2003 19.48 19.60 19.30 19.49 3,915,300 +0.27(+1.40%)
Aug 22, 2003 20.00 20.15 19.21 19.22 9,039,400 -0.43(-2.19%)
Aug 21, 2003 19.70 19.83 19.28 19.65 7,139,500 +0.22(+1.13%)
Aug 20, 2003 19.29 19.49 19.07 19.43 4,200,200 +0.13(+0.67%)
Aug 19, 2003 19.22 19.30 19.02 19.30 3,254,500 +0.15(+0.78%)
Aug 18, 2003 19.27 19.28 18.94 19.15 2,737,200 -0.13(-0.67%)
Aug 15, 2003 19.22 19.35 19.10 19.28 1,157,700 +0.05(+0.26%)
Aug 14, 2003 19.00 19.26 18.93 19.23 3,787,300 +0.27(+1.42%)
Aug 13, 2003 18.85 19.11 18.66 18.96 5,189,400 +0.03(+0.16%)
Aug 12, 2003 18.67 18.94 18.62 18.93 2,852,300 +0.31(+1.66%)
Aug 11, 2003 18.38 18.73 18.38 18.62 2,783,300 +0.19(+1.03%)
Aug 08, 2003 18.22 18.45 18.18 18.43 2,382,900 +0.27(+1.49%)
Aug 07, 2003 17.96 18.35 17.87 18.16 4,984,900 +0.45(+2.54%)
Aug 06, 2003 17.68 17.79 17.40 17.71 5,477,400 +0.23(+1.32%)
Aug 05, 2003 17.67 17.86 17.40 17.48 3,132,000 -0.38(-2.13%)
Aug 04, 2003 17.82 17.92 17.44 17.86 3,373,700 +0.09(+0.51%)
Aug 01, 2003 17.99 17.99 17.70 17.77 4,293,400 -0.22(-1.22%)
Jul 31, 2003 17.68 18.24 17.68 17.99 4,686,500 +0.19(+1.07%)
Jul 30, 2003 17.95 18.05 17.79 17.80 8,623,300 -0.40(-2.20%)
Jul 29, 2003 18.86 18.86 18.10 18.20 7,813,500 -0.66(-3.50%)
Jul 28, 2003 19.15 19.16 18.84 18.86 5,168,700 -0.31(-1.62%)
Jul 25, 2003 18.75 19.24 18.70 19.17 4,141,000 +0.49(+2.62%)
Jul 24, 2003 18.86 19.17 18.57 18.68 5,884,800 -0.16(-0.85%)
Jul 23, 2003 18.76 18.88 18.60 18.84 4,597,800 +0.09(+0.48%)
Jul 22, 2003 19.05 19.05 18.43 18.75 4,469,500 -0.30(-1.57%)
Jul 21, 2003 19.15 19.29 19.02 19.05 2,717,800 -0.20(-1.04%)
Jul 18, 2003 19.05 19.26 18.85 19.25 2,794,300 +0.33(+1.74%)
Jul 17, 2003 18.95 19.11 18.78 18.92 2,988,200 -0.15(-0.79%)
Jul 16, 2003 19.40 19.45 19.04 19.07 2,466,900 -0.17(-0.88%)
Jul 15, 2003 19.50 19.58 19.00 19.24 3,517,200 -0.08(-0.41%)
Jul 14, 2003 19.21 19.54 19.18 19.32 3,226,500 +0.36(+1.90%)
Jul 11, 2003 19.00 19.10 18.60 18.96 4,756,100 -0.10(-0.52%)
Jul 10, 2003 19.35 19.50 18.82 19.06 4,809,400 -0.28(-1.45%)
Jul 09, 2003 19.28 19.63 19.25 19.34 5,482,100 +0.06(+0.31%)
Jul 08, 2003 19.02 19.31 18.97 19.28 5,970,600 +0.23(+1.21%)
Jul 07, 2003 18.80 19.06 18.75 19.05 3,194,300 +0.45(+2.42%)
Jul 03, 2003 18.95 18.96 18.60 18.60 1,643,900 -0.35(-1.85%)
Jul 02, 2003 18.95 18.99 18.73 18.95 3,480,200 +0.03(+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.