Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.65 14.80 14.51 14.77 1,441,500 +0.04(+0.27%)
Aug 28, 2003 14.73 14.78 14.40 14.73 1,443,600 +0.07(+0.48%)
Aug 27, 2003 14.64 14.73 14.47 14.66 1,182,900 +0.01(+0.07%)
Aug 26, 2003 14.40 14.72 14.20 14.65 1,780,400 +0.20(+1.38%)
Aug 25, 2003 14.32 14.50 14.24 14.45 1,088,100 +0.05(+0.35%)
Aug 22, 2003 14.83 14.87 14.32 14.40 1,766,500 -0.38(-2.57%)
Aug 21, 2003 14.85 14.99 14.62 14.78 1,646,700 +0.02(+0.14%)
Aug 20, 2003 14.30 14.88 14.21 14.76 3,297,100 +0.46(+3.22%)
Aug 19, 2003 14.35 14.49 14.21 14.30 3,142,800 +0.05(+0.35%)
Aug 18, 2003 14.21 14.41 14.13 14.25 1,532,000 +0.04(+0.28%)
Aug 15, 2003 14.42 14.42 14.03 14.21 1,052,400 -0.16(-1.11%)
Aug 14, 2003 14.35 14.62 14.13 14.37 2,127,300 +0.10(+0.70%)
Aug 13, 2003 14.60 14.62 14.13 14.27 2,107,600 -0.23(-1.59%)
Aug 12, 2003 14.15 14.57 14.11 14.50 1,785,500 +0.40(+2.84%)
Aug 11, 2003 14.08 14.29 14.02 14.10 1,682,000 +0.10(+0.71%)
Aug 08, 2003 13.75 14.06 13.72 14.00 1,916,400 +0.40(+2.94%)
Aug 07, 2003 13.85 13.89 13.55 13.60 3,703,300 -0.45(-3.20%)
Aug 06, 2003 14.14 14.17 13.90 14.05 3,848,600 +0.01(+0.07%)
Aug 05, 2003 14.45 14.55 14.04 14.04 2,805,400 -0.49(-3.37%)
Aug 04, 2003 14.42 14.59 14.23 14.53 2,217,800 +0.11(+0.76%)
Aug 01, 2003 14.38 14.52 14.15 14.42 2,597,600 +0.30(+2.12%)
Jul 31, 2003 14.80 14.83 14.12 14.12 4,810,400 -0.69(-4.66%)
Jul 30, 2003 15.09 15.14 14.70 14.81 1,878,000 -0.18(-1.20%)
Jul 29, 2003 15.19 15.19 14.60 14.99 4,362,100 -0.20(-1.32%)
Jul 28, 2003 15.20 15.40 14.98 15.19 1,658,900 +0.00(+0.00%)
Jul 25, 2003 14.81 15.25 14.72 15.19 1,588,900 +0.39(+2.64%)
Jul 24, 2003 14.77 15.12 14.67 14.80 1,897,700 +0.20(+1.37%)
Jul 23, 2003 14.91 14.97 14.50 14.60 1,683,900 -0.31(-2.08%)
Jul 22, 2003 14.75 15.17 14.50 14.91 1,889,200 +0.26(+1.77%)
Jul 21, 2003 14.67 15.00 14.41 14.65 2,834,700 +0.01(+0.07%)
Jul 18, 2003 14.53 14.67 14.27 14.64 3,713,600 +0.11(+0.76%)
Jul 17, 2003 15.10 15.25 14.45 14.53 4,229,200 -0.67(-4.41%)
Jul 16, 2003 15.18 15.20 14.88 15.20 3,965,600 +0.01(+0.07%)
Jul 15, 2003 15.15 15.19 14.91 15.19 6,342,200 +0.12(+0.80%)
Jul 14, 2003 15.35 15.35 14.90 15.07 3,188,200 -0.08(-0.53%)
Jul 11, 2003 15.11 15.30 14.95 15.15 3,448,000 +0.04(+0.26%)
Jul 10, 2003 15.30 15.30 14.95 15.11 3,699,800 -0.27(-1.76%)
Jul 09, 2003 15.60 15.65 15.28 15.38 3,131,300 -0.30(-1.91%)
Jul 08, 2003 15.55 15.70 15.40 15.68 2,475,000 +0.13(+0.84%)
Jul 07, 2003 15.23 15.57 15.23 15.55 2,724,300 +0.33(+2.17%)
Jul 03, 2003 15.45 15.58 15.16 15.22 1,256,700 -0.34(-2.19%)
Jul 02, 2003 15.00 15.58 14.95 15.56 4,331,900 +0.61(+4.08%)
Jul 01, 2003 14.40 15.00 14.35 14.95 4,132,300 +0.55(+3.82%)
Jun 30, 2003 14.50 14.73 14.40 14.40 3,635,400 -0.10(-0.69%)
Jun 27, 2003 14.90 14.91 14.40 14.50 2,485,200 -0.45(-3.01%)
Jun 26, 2003 14.32 14.95 14.29 14.95 3,065,500 +0.53(+3.68%)
Jun 25, 2003 14.65 14.74 14.40 14.42 3,254,000 -0.17(-1.17%)
Jun 24, 2003 14.53 14.82 14.40 14.59 2,434,500 +0.11(+0.76%)
Jun 23, 2003 14.79 14.86 14.36 14.48 2,486,300 -0.31(-2.10%)
Jun 20, 2003 14.75 14.92 14.50 14.79 3,349,100 +0.10(+0.68%)
Jun 19, 2003 14.95 15.09 14.60 14.69 2,163,000 -0.29(-1.94%)
Jun 18, 2003 14.50 15.10 14.32 14.98 3,193,700 +0.43(+2.96%)
Jun 17, 2003 13.90 14.58 13.90 14.55 2,316,000 +0.21(+1.46%)
Jun 16, 2003 13.96 14.34 13.95 14.34 1,951,000 +0.37(+2.65%)
Jun 13, 2003 14.37 14.41 13.81 13.97 1,972,500 -0.40(-2.78%)
Jun 12, 2003 14.25 14.42 14.00 14.37 2,351,800 +0.19(+1.34%)
Jun 11, 2003 13.80 14.20 13.74 14.18 2,832,800 +0.31(+2.24%)
Jun 10, 2003 13.69 13.92 13.65 13.87 1,977,300 +0.28(+2.06%)
Jun 09, 2003 13.95 14.08 13.43 13.59 2,355,000 -0.46(-3.27%)
Jun 06, 2003 13.95 14.24 13.90 14.05 3,115,500 +0.10(+0.72%)
Jun 05, 2003 13.40 13.95 13.33 13.95 3,089,400 +0.37(+2.72%)
Jun 04, 2003 13.23 13.58 13.23 13.58 3,035,200 +0.35(+2.65%)
Jun 03, 2003 13.40 13.44 13.13 13.23 3,608,900 -0.14(-1.05%)
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.