Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.01 19.25 18.98 19.08 5,663,100 +0.21(+1.11%)
Oct 30, 2003 18.96 19.04 18.73 18.87 4,289,500 +0.14(+0.75%)
Oct 29, 2003 18.48 18.78 18.37 18.73 5,190,800 +0.19(+1.02%)
Oct 28, 2003 18.20 18.62 18.16 18.54 3,921,400 +0.46(+2.54%)
Oct 27, 2003 18.16 18.34 18.00 18.08 4,178,600 -0.07(-0.39%)
Oct 24, 2003 18.28 18.28 17.80 18.15 3,986,000 -0.12(-0.66%)
Oct 23, 2003 18.34 18.50 18.04 18.27 4,400,400 -0.07(-0.38%)
Oct 22, 2003 18.61 18.61 18.02 18.34 7,637,500 -0.27(-1.45%)
Oct 21, 2003 19.00 19.00 18.57 18.61 7,199,300 -0.38(-2.00%)
Oct 20, 2003 19.15 19.30 18.95 18.99 6,057,500 -0.13(-0.68%)
Oct 17, 2003 19.45 19.69 19.08 19.12 4,060,100 -0.51(-2.60%)
Oct 16, 2003 19.65 19.68 19.43 19.63 2,577,300 -0.05(-0.25%)
Oct 15, 2003 19.94 19.94 19.50 19.68 2,765,700 -0.09(-0.46%)
Oct 14, 2003 19.45 19.79 19.37 19.77 3,235,500 +0.27(+1.38%)
Oct 13, 2003 19.11 19.64 19.31 19.50 3,784,700 +0.39(+2.04%)
Oct 10, 2003 19.15 19.44 19.09 19.11 4,914,200 -0.04(-0.21%)
Oct 09, 2003 18.19 19.25 18.80 19.15 14,699,600 +0.96(+5.28%)
Oct 08, 2003 18.45 18.46 18.10 18.19 4,544,400 -0.19(-1.03%)
Oct 07, 2003 18.23 18.50 18.14 18.38 4,415,100 +0.05(+0.27%)
Oct 06, 2003 18.20 18.41 18.05 18.33 3,694,600 +0.13(+0.71%)
Oct 03, 2003 18.30 18.30 18.15 18.20 6,511,200 +0.15(+0.83%)
Oct 02, 2003 17.90 18.23 17.87 18.05 7,341,300 +0.42(+2.38%)
Oct 01, 2003 17.08 17.75 17.08 17.63 9,205,900 +0.51(+2.98%)
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%)
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.