Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.17 18.25 18.08 18.24 4,812,000 +0.07(+0.39%)
Oct 30, 2003 18.18 18.27 18.11 18.17 2,333,800 +0.00(+0.03%)
Oct 29, 2003 18.09 18.20 18.01 18.17 3,232,000 +0.09(+0.47%)
Oct 28, 2003 17.95 18.11 17.88 18.08 4,139,600 +0.13(+0.75%)
Oct 27, 2003 17.71 17.98 17.67 17.95 3,540,800 +0.24(+1.38%)
Oct 24, 2003 17.52 17.70 17.50 17.70 3,235,000 +0.02(+0.08%)
Oct 23, 2003 17.61 17.73 17.40 17.68 3,784,400 +0.07(+0.40%)
Oct 22, 2003 17.79 17.79 17.39 17.61 1,966,800 -0.18(-0.98%)
Oct 21, 2003 17.68 17.86 17.52 17.79 3,332,800 +0.11(+0.62%)
Oct 20, 2003 17.67 17.73 17.55 17.68 2,512,800 -0.08(-0.45%)
Oct 17, 2003 17.86 17.86 17.51 17.76 4,392,400 -0.01(-0.08%)
Oct 16, 2003 17.59 17.81 17.59 17.77 3,084,400 +0.08(+0.48%)
Oct 15, 2003 17.62 17.88 17.52 17.69 7,825,400 +0.07(+0.37%)
Oct 14, 2003 17.32 17.65 17.26 17.62 4,990,000 +0.36(+2.06%)
Oct 13, 2003 16.79 17.36 17.20 17.27 5,223,600 +0.48(+2.86%)
Oct 10, 2003 16.61 16.90 16.58 16.79 3,568,400 +0.15(+0.90%)
Oct 09, 2003 16.67 16.67 16.57 16.64 2,959,400 -0.03(-0.15%)
Oct 08, 2003 16.56 16.67 16.51 16.67 2,529,200 +0.06(+0.36%)
Oct 07, 2003 16.61 16.61 16.35 16.61 3,225,000 +0.00(+0.00%)
Oct 06, 2003 16.71 16.71 16.48 16.61 2,478,400 -0.10(-0.63%)
Oct 03, 2003 16.75 16.85 16.61 16.71 4,001,600 +0.13(+0.78%)
Oct 02, 2003 16.58 16.76 16.36 16.58 4,162,200 -0.10(-0.60%)
Oct 01, 2003 16.15 16.74 16.07 16.68 8,251,800 +0.53(+3.28%)
Sep 30, 2003 15.97 16.23 15.93 16.15 10,090,800 +0.39(+2.51%)
Sep 29, 2003 15.28 15.78 15.19 15.76 5,408,200 +0.48(+3.11%)
Sep 26, 2003 15.41 15.40 15.10 15.28 3,683,000 -0.13(-0.84%)
Sep 25, 2003 15.62 15.63 15.43 15.41 2,903,600 -0.25(-1.60%)
Sep 24, 2003 15.82 15.86 15.59 15.66 3,834,000 -0.16(-1.01%)
Sep 23, 2003 15.76 15.86 15.56 15.82 3,689,600 +0.11(+0.70%)
Sep 22, 2003 15.16 15.74 15.15 15.71 6,401,800 +0.55(+3.63%)
Sep 19, 2003 15.09 15.19 14.91 15.16 6,087,200 +0.01(+0.07%)
Sep 18, 2003 15.12 15.28 15.07 15.15 6,584,400 +0.10(+0.66%)
Sep 17, 2003 15.54 15.72 15.04 15.05 10,577,200 -0.49(-3.15%)
Sep 16, 2003 15.72 15.68 15.43 15.54 6,913,800 -0.18(-1.15%)
Sep 15, 2003 15.75 15.82 15.64 15.72 2,872,200 -0.17(-1.10%)
Sep 12, 2003 15.89 16.00 15.77 15.89 1,758,200 +0.06(+0.41%)
Sep 11, 2003 15.99 16.02 15.83 15.83 2,816,600 -0.10(-0.60%)
Sep 10, 2003 16.05 16.23 15.90 15.93 3,253,400 -0.18(-1.12%)
Sep 09, 2003 16.00 16.17 16.00 16.11 3,229,400 +0.09(+0.59%)
Sep 08, 2003 15.90 16.08 15.85 16.01 2,916,000 +0.02(+0.13%)
Sep 05, 2003 15.75 15.99 15.75 15.99 3,526,600 +0.25(+1.56%)
Sep 04, 2003 16.12 16.12 15.71 15.74 5,410,000 -0.32(-1.99%)
Sep 03, 2003 15.90 16.10 15.84 16.07 2,624,400 +0.09(+0.53%)
Sep 02, 2003 16.08 16.11 15.81 15.98 3,289,200 -0.02(-0.16%)
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%)
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.