Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 15.14 15.31 15.00 15.08 4,847,900 -0.02(-0.13%)
Sep 30, 2003 15.28 15.35 15.09 15.10 3,073,300 -0.16(-1.05%)
Sep 29, 2003 15.25 15.31 15.11 15.26 2,727,800 -0.04(-0.26%)
Sep 26, 2003 15.10 15.39 14.82 15.30 5,627,200 +0.20(+1.32%)
Sep 25, 2003 14.89 15.22 14.83 15.10 3,443,900 +0.11(+0.73%)
Sep 24, 2003 15.60 15.60 14.98 14.99 2,320,600 -0.71(-4.52%)
Sep 23, 2003 15.85 16.04 15.61 15.70 2,538,700 -0.14(-0.88%)
Sep 22, 2003 16.00 16.11 15.75 15.84 2,773,900 -0.27(-1.68%)
Sep 19, 2003 15.79 16.20 15.75 16.11 4,205,100 +0.32(+2.03%)
Sep 18, 2003 15.20 15.90 15.09 15.79 4,231,700 +0.83(+5.55%)
Sep 17, 2003 14.55 15.00 14.55 14.96 3,271,500 +0.25(+1.70%)
Sep 16, 2003 14.61 14.79 14.55 14.71 2,056,400 +0.08(+0.55%)
Sep 15, 2003 14.98 14.98 14.63 14.63 2,138,700 -0.41(-2.73%)
Sep 12, 2003 15.00 15.05 14.89 15.04 2,568,600 -0.01(-0.07%)
Sep 11, 2003 14.90 15.14 14.88 15.05 1,857,900 +0.13(+0.87%)
Sep 10, 2003 14.83 15.11 14.77 14.92 2,266,000 +0.09(+0.61%)
Sep 09, 2003 14.80 14.96 14.68 14.83 1,273,900 +0.00(+0.00%)
Sep 08, 2003 14.90 14.99 14.80 14.83 1,868,300 -0.07(-0.47%)
Sep 05, 2003 14.87 15.28 14.82 14.90 3,299,700 -0.06(-0.40%)
Sep 04, 2003 15.02 15.20 14.85 14.96 3,477,000 -0.04(-0.27%)
Sep 03, 2003 14.86 15.14 14.66 15.00 4,605,500 +0.14(+0.94%)
Sep 02, 2003 14.85 14.92 14.53 14.86 1,920,400 +0.09(+0.61%)
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%)
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.