Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.24 23.43 23.01 23.21 2,070,500 -0.03(-0.13%)
Dec 30, 2003 23.16 23.26 22.88 23.24 3,625,100 +0.08(+0.35%)
Dec 29, 2003 22.96 23.20 22.88 23.16 2,161,200 +0.20(+0.87%)
Dec 26, 2003 22.88 23.20 22.88 22.96 733,200 +0.05(+0.22%)
Dec 24, 2003 23.00 23.14 22.86 22.91 792,800 -0.28(-1.21%)
Dec 23, 2003 23.05 23.47 23.05 23.19 3,497,000 +0.19(+0.83%)
Dec 22, 2003 22.50 23.20 22.45 23.00 5,579,000 +0.33(+1.46%)
Dec 19, 2003 22.50 22.79 22.30 22.67 5,659,300 +0.17(+0.76%)
Dec 18, 2003 22.05 22.55 22.05 22.50 5,093,500 +0.45(+2.04%)
Dec 17, 2003 21.52 22.06 21.31 22.05 6,788,200 +0.61(+2.85%)
Dec 16, 2003 21.13 21.60 20.92 21.44 7,604,100 +0.32(+1.52%)
Dec 15, 2003 21.37 21.39 21.04 21.12 5,283,200 +0.20(+0.96%)
Dec 12, 2003 21.06 21.04 20.73 20.92 3,025,200 -0.14(-0.66%)
Dec 11, 2003 20.61 21.14 20.61 21.06 3,275,900 +0.39(+1.89%)
Dec 10, 2003 20.78 20.91 20.50 20.67 2,833,500 -0.11(-0.53%)
Dec 09, 2003 20.93 21.11 20.78 20.78 2,889,400 -0.16(-0.76%)
Dec 08, 2003 20.97 21.13 20.84 20.94 2,056,400 -0.01(-0.05%)
Dec 05, 2003 20.72 21.41 20.72 20.95 4,647,600 -0.17(-0.80%)
Dec 04, 2003 21.45 21.66 20.74 21.12 5,266,100 -0.06(-0.28%)
Dec 03, 2003 21.20 21.49 21.13 21.18 4,673,900 -0.10(-0.47%)
Dec 02, 2003 21.40 21.54 21.24 21.28 5,444,200 -0.26(-1.21%)
Dec 01, 2003 21.68 21.68 21.24 21.54 6,143,200 +0.04(+0.19%)
Nov 28, 2003 21.45 21.60 21.35 21.50 2,052,400 -0.11(-0.51%)
Nov 26, 2003 22.01 22.01 21.31 21.61 3,576,500 -0.29(-1.32%)
Nov 25, 2003 21.40 21.98 21.30 21.90 10,099,900 +0.60(+2.82%)
Nov 24, 2003 20.98 21.57 20.92 21.30 7,567,500 +0.46(+2.21%)
Nov 21, 2003 20.99 21.22 20.76 20.84 7,599,000 -0.15(-0.71%)
Nov 20, 2003 20.70 21.29 20.70 20.99 4,343,600 +0.06(+0.29%)
Nov 19, 2003 20.81 21.03 20.71 20.93 3,144,700 +0.10(+0.48%)
Nov 18, 2003 21.16 21.17 20.76 20.83 5,294,400 -0.33(-1.56%)
Nov 17, 2003 21.12 21.60 21.01 21.16 6,119,700 -0.41(-1.90%)
Nov 14, 2003 21.25 21.99 21.25 21.57 8,241,600 +0.24(+1.13%)
Nov 13, 2003 21.22 21.70 21.22 21.33 4,323,900 -0.37(-1.71%)
Nov 12, 2003 21.12 21.74 21.12 21.70 7,470,500 +0.67(+3.19%)
Nov 11, 2003 20.73 21.14 20.84 21.03 6,978,700 +0.30(+1.45%)
Nov 10, 2003 20.60 20.84 20.54 20.73 5,563,900 +0.13(+0.63%)
Nov 07, 2003 20.28 20.65 20.25 20.60 5,732,700 +0.32(+1.58%)
Nov 06, 2003 19.99 20.68 19.04 20.28 17,984,000 +1.57(+8.39%)
Nov 05, 2003 18.90 18.76 18.38 18.71 6,914,300 -0.15(-0.80%)
Nov 04, 2003 18.90 19.01 18.74 18.86 3,403,800 -0.18(-0.95%)
Nov 03, 2003 19.08 19.26 18.97 19.04 4,131,056 -0.04(-0.21%)
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%)
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.