Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 16.80 17.34 16.73 17.25 442,500 +0.51(+3.05%)
Jan 30, 2003 16.00 16.96 15.95 16.74 1,065,500 +1.22(+7.86%)
Jan 29, 2003 15.60 15.60 15.27 15.52 276,500 -0.28(-1.77%)
Jan 28, 2003 15.50 15.90 15.30 15.80 464,300 +0.30(+1.94%)
Jan 27, 2003 15.90 16.03 15.38 15.50 399,200 -0.46(-2.88%)
Jan 24, 2003 16.45 16.47 15.93 15.96 325,300 -0.53(-3.21%)
Jan 23, 2003 16.19 16.57 16.10 16.49 361,200 +0.30(+1.85%)
Jan 22, 2003 16.36 16.43 16.00 16.19 289,500 -0.17(-1.04%)
Jan 21, 2003 16.79 16.84 16.32 16.36 123,200 -0.40(-2.39%)
Jan 17, 2003 16.95 17.12 16.62 16.76 123,400 -0.42(-2.44%)
Jan 16, 2003 16.80 17.20 16.65 17.18 406,000 +0.39(+2.32%)
Jan 15, 2003 17.30 17.39 16.58 16.79 416,600 -0.55(-3.17%)
Jan 14, 2003 17.17 17.34 17.00 17.34 319,700 +0.16(+0.93%)
Jan 13, 2003 17.63 17.69 17.05 17.18 349,800 -0.43(-2.44%)
Jan 10, 2003 17.55 17.76 17.37 17.61 216,100 -0.08(-0.45%)
Jan 09, 2003 17.27 17.77 17.27 17.69 305,500 +0.44(+2.55%)
Jan 08, 2003 17.80 17.90 17.24 17.25 328,900 -0.59(-3.31%)
Jan 07, 2003 17.18 17.85 17.16 17.84 496,500 +0.66(+3.84%)
Jan 06, 2003 17.32 17.48 17.05 17.18 471,000 -0.14(-0.81%)
Jan 03, 2003 17.56 17.59 17.29 17.32 356,900 -0.25(-1.42%)
Jan 02, 2003 17.25 17.57 17.07 17.57 429,100 +0.32(+1.86%)
Dec 31, 2002 16.85 17.25 16.75 17.25 344,300 +0.36(+2.13%)
Dec 30, 2002 16.77 17.00 16.45 16.89 258,200 +0.05(+0.30%)
Dec 27, 2002 16.97 17.01 16.80 16.84 169,600 -0.14(-0.82%)
Dec 26, 2002 16.81 17.02 16.80 16.98 349,200 +0.18(+1.07%)
Dec 24, 2002 16.85 16.87 16.75 16.80 88,800 -0.08(-0.47%)
Dec 23, 2002 16.75 17.00 16.75 16.88 471,800 +0.00(+0.00%)
Dec 20, 2002 16.45 16.88 16.30 16.88 438,900 +0.45(+2.74%)
Dec 19, 2002 16.25 16.56 16.25 16.43 205,400 +0.23(+1.42%)
Dec 18, 2002 16.45 16.45 16.12 16.20 435,900 -0.28(-1.70%)
Dec 17, 2002 17.10 17.15 16.25 16.48 498,100 -0.60(-3.51%)
Dec 16, 2002 16.37 17.06 16.37 17.08 388,100 +0.72(+4.40%)
Dec 13, 2002 16.28 16.37 16.26 16.36 426,200 +0.02(+0.12%)
Dec 12, 2002 16.30 16.41 16.26 16.34 190,000 -0.05(-0.31%)
Dec 11, 2002 16.30 16.45 16.25 16.39 247,300 +0.01(+0.06%)
Dec 10, 2002 16.03 16.44 16.03 16.38 252,300 +0.36(+2.25%)
Dec 09, 2002 16.65 16.65 16.01 16.02 518,800 -0.73(-4.36%)
Dec 06, 2002 16.50 16.77 16.40 16.75 360,700 -0.07(-0.42%)
Dec 05, 2002 17.00 17.11 16.81 16.82 441,200 -0.22(-1.29%)
Dec 04, 2002 16.40 17.08 16.27 17.04 338,000 +0.49(+2.96%)
Dec 03, 2002 16.70 16.85 16.50 16.55 315,000 -0.40(-2.36%)
Dec 02, 2002 17.00 17.19 16.69 16.95 461,500 +0.14(+0.83%)
Nov 29, 2002 16.85 16.89 16.72 16.81 97,100 -0.08(-0.47%)
Nov 27, 2002 16.20 16.89 16.20 16.89 406,400 +0.71(+4.39%)
Nov 26, 2002 16.20 16.45 15.89 16.18 361,700 -0.08(-0.49%)
Nov 25, 2002 16.30 16.57 15.77 16.26 303,200 -0.10(-0.61%)
Nov 22, 2002 16.70 16.76 16.27 16.36 477,000 -0.38(-2.27%)
Nov 21, 2002 16.29 16.89 16.29 16.74 400,900 +0.45(+2.76%)
Nov 20, 2002 15.80 16.40 15.79 16.29 556,600 +0.49(+3.10%)
Nov 19, 2002 15.45 15.97 15.45 15.80 406,200 +0.25(+1.61%)
Nov 18, 2002 15.55 15.65 15.16 15.55 260,100 -0.03(-0.19%)
Nov 15, 2002 15.40 15.71 15.32 15.58 151,200 -0.05(-0.32%)
Nov 14, 2002 15.24 15.65 15.24 15.63 159,900 +0.39(+2.56%)
Nov 13, 2002 15.17 15.40 15.01 15.24 170,600 +0.03(+0.20%)
Nov 12, 2002 15.15 15.44 15.10 15.21 191,100 +0.21(+1.40%)
Nov 11, 2002 15.35 15.47 14.99 15.00 170,100 -0.41(-2.66%)
Nov 08, 2002 15.25 15.47 15.10 15.41 461,200 +0.12(+0.78%)
Nov 07, 2002 15.15 15.52 15.11 15.29 200,800 -0.22(-1.42%)
Nov 06, 2002 15.12 15.57 15.04 15.51 194,100 +0.41(+2.72%)
Nov 05, 2002 15.03 15.27 15.00 15.10 328,300 +0.07(+0.47%)
Nov 04, 2002 15.65 15.75 15.03 15.03 337,500 -0.59(-3.78%)
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.