Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.61 22.88 22.55 22.69 300,300 +0.18(+0.80%)
Jan 29, 2004 24.10 24.10 22.23 22.51 1,466,700 -1.84(-7.56%)
Jan 28, 2004 24.25 24.95 24.22 24.35 1,156,000 +1.15(+4.96%)
Jan 27, 2004 21.40 23.28 21.40 23.20 947,300 +1.76(+8.21%)
Jan 26, 2004 21.17 21.62 21.11 21.44 150,800 +0.05(+0.23%)
Jan 23, 2004 21.88 21.92 21.37 21.39 234,200 -0.59(-2.68%)
Jan 22, 2004 22.25 22.30 21.80 21.98 249,900 -0.32(-1.43%)
Jan 21, 2004 22.35 22.36 22.02 22.30 195,900 -0.10(-0.45%)
Jan 20, 2004 22.20 22.48 22.12 22.40 267,100 +0.15(+0.67%)
Jan 16, 2004 21.95 22.28 21.84 22.25 200,800 +0.25(+1.14%)
Jan 15, 2004 22.00 22.00 21.65 22.00 190,000 +0.01(+0.05%)
Jan 14, 2004 22.05 22.18 21.90 21.99 204,100 -0.11(-0.50%)
Jan 13, 2004 22.25 22.35 22.05 22.10 253,100 -0.20(-0.90%)
Jan 12, 2004 22.20 22.35 22.06 22.30 101,300 +0.13(+0.59%)
Jan 09, 2004 22.52 22.52 22.10 22.17 339,300 -0.46(-2.03%)
Jan 08, 2004 22.10 22.70 22.10 22.63 379,200 +0.56(+2.54%)
Jan 07, 2004 21.93 22.08 21.84 22.07 359,700 +0.00(+0.00%)
Jan 06, 2004 21.54 22.13 21.50 22.07 498,500 +0.55(+2.56%)
Jan 05, 2004 21.38 21.53 21.26 21.52 239,800 +0.20(+0.94%)
Jan 02, 2004 21.49 21.55 21.08 21.32 233,300 -0.16(-0.74%)
Dec 31, 2003 21.55 21.75 21.45 21.48 370,300 -0.05(-0.23%)
Dec 30, 2003 21.52 21.55 21.20 21.53 271,600 -0.02(-0.09%)
Dec 29, 2003 21.38 21.65 21.26 21.55 312,900 +0.17(+0.80%)
Dec 26, 2003 21.30 21.55 21.25 21.38 70,800 -0.03(-0.14%)
Dec 24, 2003 21.40 21.44 21.28 21.41 108,500 -0.07(-0.33%)
Dec 23, 2003 21.43 21.68 21.43 21.48 421,200 +0.05(+0.23%)
Dec 22, 2003 20.66 21.29 20.66 21.43 503,100 +0.73(+3.53%)
Dec 19, 2003 20.70 20.70 20.50 20.70 271,900 +0.00(+0.00%)
Dec 18, 2003 20.60 20.87 20.50 20.70 310,100 +0.02(+0.10%)
Dec 17, 2003 20.05 20.71 19.94 20.68 498,400 +0.60(+2.99%)
Dec 16, 2003 20.16 20.33 20.12 20.08 322,100 -0.12(-0.59%)
Dec 15, 2003 20.50 20.90 20.25 20.20 564,100 -0.26(-1.27%)
Dec 12, 2003 20.25 20.46 20.23 20.46 200,500 +0.21(+1.04%)
Dec 11, 2003 19.97 20.25 19.85 20.25 175,600 +0.25(+1.25%)
Dec 10, 2003 20.19 20.19 19.98 20.00 147,000 -0.18(-0.89%)
Dec 09, 2003 20.10 20.19 19.94 20.18 189,300 +0.03(+0.15%)
Dec 08, 2003 19.80 20.15 19.68 20.15 208,100 +0.43(+2.18%)
Dec 05, 2003 19.74 19.74 19.62 19.72 79,500 -0.22(-1.10%)
Dec 04, 2003 19.85 19.94 19.54 19.94 166,800 +0.14(+0.71%)
Dec 03, 2003 19.78 19.98 19.70 19.80 148,700 +0.06(+0.30%)
Dec 02, 2003 19.86 20.04 19.61 19.74 342,900 -0.13(-0.65%)
Dec 01, 2003 19.51 19.92 19.51 19.87 268,400 +0.49(+2.53%)
Nov 28, 2003 19.40 19.54 19.36 19.38 30,900 -0.11(-0.56%)
Nov 26, 2003 19.59 19.62 19.24 19.49 141,700 +0.19(+0.98%)
Nov 25, 2003 19.14 19.65 19.10 19.30 304,000 +0.08(+0.42%)
Nov 24, 2003 19.36 19.36 18.88 19.22 236,800 +0.04(+0.21%)
Nov 21, 2003 18.74 19.40 18.83 19.18 704,100 +0.44(+2.35%)
Nov 20, 2003 18.79 18.87 18.70 18.74 220,300 -0.06(-0.32%)
Nov 19, 2003 18.65 18.87 18.63 18.80 330,900 +0.15(+0.80%)
Nov 18, 2003 18.85 18.95 18.73 18.65 228,600 -0.20(-1.06%)
Nov 17, 2003 18.60 18.85 18.53 18.85 127,400 +0.05(+0.27%)
Nov 14, 2003 19.00 19.08 18.86 18.80 143,100 -0.32(-1.67%)
Nov 13, 2003 18.97 19.13 18.97 19.12 91,000 +0.15(+0.79%)
Nov 12, 2003 18.85 19.03 18.85 18.97 253,000 +0.17(+0.90%)
Nov 11, 2003 18.93 18.97 18.73 18.80 125,500 +0.00(+0.00%)
Nov 10, 2003 19.07 19.09 18.79 18.80 217,000 -0.32(-1.67%)
Nov 07, 2003 19.30 19.30 19.17 19.12 247,000 -0.18(-0.93%)
Nov 06, 2003 19.14 19.31 19.02 19.30 244,000 +0.16(+0.84%)
Nov 05, 2003 19.00 19.16 18.88 19.14 434,200 +0.12(+0.63%)
Nov 04, 2003 19.24 19.24 19.01 19.02 384,789 -0.21(-1.09%)
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.