Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.30 18.64 18.20 18.44 4,609,800 +0.15(+0.79%)
Jan 29, 2004 18.18 18.34 18.05 18.30 2,919,800 +0.09(+0.52%)
Jan 28, 2004 18.29 18.50 18.18 18.20 3,073,400 -0.09(-0.52%)
Jan 27, 2004 18.23 18.38 18.11 18.30 2,463,400 +0.00(+0.00%)
Jan 26, 2004 18.00 18.34 17.88 18.30 5,919,000 -0.16(-0.89%)
Jan 23, 2004 18.60 18.60 18.42 18.46 3,834,600 +0.05(+0.30%)
Jan 22, 2004 18.22 18.55 18.20 18.41 4,038,400 +0.19(+1.04%)
Jan 21, 2004 17.70 18.21 17.60 18.21 4,038,000 +0.56(+3.17%)
Jan 20, 2004 17.42 17.66 17.41 17.66 3,084,200 +0.16(+0.91%)
Jan 16, 2004 17.54 17.54 17.33 17.50 3,010,000 -0.05(-0.26%)
Jan 15, 2004 17.72 17.75 17.50 17.54 2,815,000 -0.18(-1.02%)
Jan 14, 2004 17.60 17.73 17.45 17.72 1,555,800 +0.14(+0.77%)
Jan 13, 2004 17.70 17.75 17.33 17.58 3,314,400 -0.11(-0.62%)
Jan 12, 2004 17.83 17.95 17.70 17.70 2,427,800 -0.18(-1.01%)
Jan 09, 2004 17.75 17.92 17.68 17.88 2,924,200 +0.11(+0.59%)
Jan 08, 2004 17.83 17.85 17.62 17.77 2,859,400 +0.07(+0.40%)
Jan 07, 2004 17.90 17.90 17.50 17.70 5,204,600 +0.23(+1.29%)
Jan 06, 2004 17.35 17.62 17.31 17.48 2,695,600 +0.00(+0.00%)
Jan 05, 2004 17.42 17.79 17.33 17.48 5,987,600 -0.57(-3.19%)
Jan 02, 2004 18.09 18.24 17.98 18.05 1,588,000 -0.04(-0.22%)
Dec 31, 2003 17.95 18.11 17.90 18.09 2,397,400 +0.11(+0.64%)
Dec 30, 2003 17.82 17.98 17.76 17.98 1,624,800 +0.10(+0.59%)
Dec 29, 2003 17.57 17.87 17.57 17.87 2,111,400 +0.30(+1.74%)
Dec 26, 2003 17.62 17.64 17.46 17.57 424,000 -0.01(-0.09%)
Dec 24, 2003 17.50 17.62 17.38 17.58 1,349,200 +0.01(+0.09%)
Dec 23, 2003 17.57 17.62 17.52 17.57 1,579,400 +0.06(+0.34%)
Dec 22, 2003 17.61 17.61 17.42 17.50 2,162,000 -0.10(-0.54%)
Dec 19, 2003 17.58 17.67 17.46 17.60 3,757,800 +0.11(+0.66%)
Dec 18, 2003 17.39 17.50 17.26 17.49 3,684,000 +0.14(+0.81%)
Dec 17, 2003 17.65 17.70 17.22 17.34 5,462,600 -0.37(-2.09%)
Dec 16, 2003 17.61 17.73 17.61 17.71 2,356,200 +0.10(+0.57%)
Dec 15, 2003 18.00 18.00 17.61 17.61 2,306,200 -0.19(-1.09%)
Dec 12, 2003 17.70 17.87 17.69 17.81 2,392,000 +0.08(+0.45%)
Dec 11, 2003 17.65 17.87 17.58 17.73 2,745,200 +0.03(+0.17%)
Dec 10, 2003 17.73 17.79 17.62 17.70 2,778,000 -0.04(-0.20%)
Dec 09, 2003 17.88 17.90 17.65 17.74 1,843,000 -0.19(-1.09%)
Dec 08, 2003 17.75 17.95 17.75 17.93 1,361,000 +0.19(+1.10%)
Dec 05, 2003 18.00 18.05 17.72 17.74 1,491,800 -0.26(-1.44%)
Dec 04, 2003 17.91 18.04 17.85 18.00 1,497,000 +0.13(+0.73%)
Dec 03, 2003 18.00 18.02 17.84 17.86 2,005,600 +0.03(+0.17%)
Dec 02, 2003 18.19 18.23 17.83 17.83 2,981,600 -0.40(-2.19%)
Dec 01, 2003 18.04 18.34 18.00 18.24 3,292,400 +0.25(+1.39%)
Nov 28, 2003 17.74 17.99 17.74 17.99 922,600 +0.14(+0.76%)
Nov 26, 2003 17.71 17.89 17.62 17.85 1,778,000 +0.26(+1.45%)
Nov 25, 2003 17.70 17.70 17.55 17.59 3,333,800 -0.21(-1.18%)
Nov 24, 2003 17.67 17.82 17.61 17.80 2,870,400 +0.23(+1.31%)
Nov 21, 2003 17.57 17.61 17.50 17.58 2,175,800 +0.08(+0.43%)
Nov 20, 2003 17.74 17.80 17.50 17.50 7,919,800 -0.26(-1.46%)
Nov 19, 2003 17.85 17.85 17.61 17.76 2,829,000 -0.04(-0.22%)
Nov 18, 2003 17.89 17.95 17.75 17.80 2,095,800 -0.11(-0.59%)
Nov 17, 2003 17.86 17.95 17.75 17.91 2,201,200 -0.14(-0.78%)
Nov 14, 2003 18.11 18.11 17.95 18.05 3,211,800 -0.01(-0.06%)
Nov 13, 2003 17.92 18.08 17.83 18.05 2,559,400 +0.13(+0.73%)
Nov 12, 2003 17.83 17.97 17.71 17.92 2,360,600 +0.13(+0.73%)
Nov 11, 2003 17.75 17.80 17.52 17.80 1,964,000 +0.07(+0.39%)
Nov 10, 2003 17.47 17.75 17.46 17.73 3,521,800 +0.17(+0.94%)
Nov 07, 2003 17.85 17.85 17.56 17.56 2,135,200 -0.22(-1.21%)
Nov 06, 2003 17.80 17.89 17.60 17.77 2,636,800 +0.03(+0.17%)
Nov 05, 2003 18.17 18.23 17.63 17.75 5,406,800 -0.50(-2.77%)
Nov 04, 2003 18.30 18.30 18.17 18.25 2,218,194 -0.06(-0.33%)
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.