Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.20 16.45 16.18 16.42 1,575,100 +0.16(+0.98%)
Dec 30, 2003 16.12 16.32 16.03 16.26 1,464,100 +0.06(+0.37%)
Dec 29, 2003 15.97 16.25 15.88 16.20 2,129,100 +0.35(+2.21%)
Dec 26, 2003 15.85 15.99 15.80 15.85 387,700 -0.05(-0.31%)
Dec 24, 2003 15.80 16.00 15.61 15.90 1,149,100 +0.08(+0.51%)
Dec 23, 2003 15.85 15.99 15.76 15.82 1,902,300 -0.15(-0.94%)
Dec 22, 2003 15.90 16.00 15.82 15.97 2,209,500 +0.13(+0.82%)
Dec 19, 2003 15.62 15.95 15.42 15.84 2,703,800 +0.27(+1.73%)
Dec 18, 2003 15.28 15.62 15.26 15.57 2,147,400 +0.23(+1.50%)
Dec 17, 2003 15.10 15.43 15.00 15.34 2,684,900 +0.23(+1.52%)
Dec 16, 2003 15.11 15.16 14.78 15.11 2,238,000 +0.11(+0.73%)
Dec 15, 2003 14.95 15.15 14.92 15.00 2,570,200 +0.07(+0.47%)
Dec 12, 2003 15.26 15.30 14.75 14.93 2,431,300 -0.34(-2.23%)
Dec 11, 2003 15.25 15.43 15.06 15.27 1,934,900 +0.08(+0.53%)
Dec 10, 2003 15.25 15.30 15.02 15.19 1,274,500 -0.14(-0.91%)
Dec 09, 2003 15.40 15.48 15.23 15.33 1,621,800 +0.01(+0.07%)
Dec 08, 2003 15.17 15.37 15.15 15.32 1,788,400 +0.07(+0.46%)
Dec 05, 2003 15.00 15.29 14.98 15.25 1,737,900 +0.10(+0.66%)
Dec 04, 2003 15.03 15.25 15.00 15.15 2,172,900 +0.13(+0.87%)
Dec 03, 2003 15.25 15.30 14.97 15.02 2,127,700 -0.30(-1.96%)
Dec 02, 2003 15.10 15.48 15.08 15.32 2,835,200 +0.14(+0.92%)
Dec 01, 2003 15.05 15.22 14.93 15.18 2,986,000 +0.19(+1.27%)
Nov 28, 2003 15.03 15.05 14.97 14.99 878,100 -0.11(-0.73%)
Nov 26, 2003 15.15 15.20 15.02 15.10 1,974,800 -0.05(-0.33%)
Nov 25, 2003 15.52 15.53 15.15 15.15 3,093,800 -0.41(-2.63%)
Nov 24, 2003 15.34 15.57 15.24 15.56 2,621,000 +0.18(+1.17%)
Nov 21, 2003 15.00 15.46 14.91 15.38 2,698,600 +0.49(+3.29%)
Nov 20, 2003 14.78 15.02 14.72 14.89 2,185,000 -0.03(-0.20%)
Nov 19, 2003 14.85 14.98 14.76 14.92 1,636,700 +0.02(+0.13%)
Nov 18, 2003 15.30 15.38 14.90 14.90 2,573,100 -0.44(-2.87%)
Nov 17, 2003 15.28 15.41 15.23 15.34 3,004,100 -0.04(-0.26%)
Nov 14, 2003 15.44 15.50 15.30 15.38 2,124,000 -0.16(-1.03%)
Nov 13, 2003 15.60 15.60 15.30 15.54 1,715,700 -0.09(-0.58%)
Nov 12, 2003 15.37 15.73 15.33 15.63 2,953,200 +0.25(+1.63%)
Nov 11, 2003 15.22 15.45 15.20 15.38 2,343,400 +0.16(+1.05%)
Nov 10, 2003 15.20 15.39 15.15 15.22 2,755,900 -0.02(-0.13%)
Nov 07, 2003 15.40 15.56 15.20 15.24 3,280,200 -0.38(-2.43%)
Nov 06, 2003 15.70 15.75 15.46 15.62 2,121,900 -0.15(-0.95%)
Nov 05, 2003 16.15 16.15 15.69 15.77 2,212,200 -0.43(-2.65%)
Nov 04, 2003 16.25 16.48 16.07 16.20 3,976,900 -0.05(-0.31%)
Nov 03, 2003 16.00 16.30 15.89 16.25 3,110,100 +0.25(+1.56%)
Oct 31, 2003 16.00 16.04 15.84 16.00 2,767,600 +0.10(+0.63%)
Oct 30, 2003 15.80 16.00 15.71 15.90 2,834,200 +0.02(+0.13%)
Oct 29, 2003 15.85 15.96 15.75 15.88 1,790,200 +0.00(+0.00%)
Oct 28, 2003 15.91 15.98 15.71 15.88 2,291,400 -0.03(-0.19%)
Oct 27, 2003 15.90 16.09 15.90 15.91 1,649,000 +0.12(+0.76%)
Oct 24, 2003 15.70 16.07 15.55 15.79 2,915,400 -0.11(-0.69%)
Oct 23, 2003 16.00 16.25 15.73 15.90 5,908,400 +0.16(+1.02%)
Oct 22, 2003 15.72 15.97 15.68 15.74 1,974,400 +0.00(+0.00%)
Oct 21, 2003 16.26 16.26 15.56 15.74 3,391,300 -0.51(-3.14%)
Oct 20, 2003 16.25 16.39 16.08 16.25 1,644,000 +0.09(+0.56%)
Oct 17, 2003 16.45 16.50 16.06 16.16 2,619,400 +0.03(+0.19%)
Oct 16, 2003 15.95 16.22 15.82 16.13 2,668,700 +0.20(+1.26%)
Oct 15, 2003 15.68 16.00 15.42 15.93 3,290,000 +0.24(+1.53%)
Oct 14, 2003 15.65 15.69 15.41 15.69 2,213,700 -0.01(-0.06%)
Oct 13, 2003 15.90 16.00 15.68 15.70 2,154,600 +0.05(+0.32%)
Oct 10, 2003 15.60 15.77 15.57 15.65 3,832,800 +0.00(+0.00%)
Oct 09, 2003 15.50 15.90 15.50 15.65 3,833,200 +0.15(+0.97%)
Oct 08, 2003 15.48 15.55 15.30 15.50 2,809,400 +0.12(+0.78%)
Oct 07, 2003 15.53 15.53 14.95 15.38 2,479,100 +0.30(+1.99%)
Oct 06, 2003 15.05 15.14 14.95 15.08 1,656,200 +0.08(+0.53%)
Oct 03, 2003 16.30 16.72 14.90 15.00 3,583,400 +0.01(+0.07%)
Oct 02, 2003 15.07 15.09 14.79 14.99 2,729,700 -0.09(-0.60%)
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.