December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 33.50 34.15 33.39 33.85 347,600 +0.35(+1.04%)
Feb 27, 2003 33.00 33.52 32.85 33.50 328,500 +0.65(+1.98%)
Feb 26, 2003 33.26 33.26 32.74 32.85 480,300 -0.41(-1.23%)
Feb 25, 2003 33.15 33.29 32.62 33.26 562,100 +0.03(+0.09%)
Feb 24, 2003 34.29 34.29 33.14 33.23 655,100 -1.31(-3.79%)
Feb 21, 2003 34.17 34.54 33.80 34.54 431,700 +0.41(+1.20%)
Feb 20, 2003 34.16 34.38 33.97 34.13 334,700 -0.08(-0.23%)
Feb 19, 2003 34.50 34.68 34.12 34.21 267,100 -0.29(-0.84%)
Feb 18, 2003 34.25 34.67 34.25 34.50 403,900 +0.11(+0.32%)
Feb 14, 2003 34.57 34.97 34.15 34.39 760,700 -0.17(-0.49%)
Feb 13, 2003 35.00 35.09 34.22 34.56 494,100 -0.65(-1.85%)
Feb 12, 2003 35.48 35.77 35.04 35.21 450,200 -0.27(-0.76%)
Feb 11, 2003 33.90 35.83 33.80 35.48 972,300 +1.78(+5.28%)
Feb 10, 2003 34.15 34.30 33.69 33.70 441,700 -0.42(-1.23%)
Feb 07, 2003 34.76 34.80 33.99 34.12 302,700 -0.39(-1.13%)
Feb 06, 2003 34.43 35.00 34.30 34.51 480,600 -0.21(-0.60%)
Feb 05, 2003 34.43 34.90 34.31 34.72 413,700 +0.54(+1.58%)
Feb 04, 2003 34.58 34.58 33.64 34.18 499,700 -0.40(-1.16%)
Feb 03, 2003 35.35 35.65 34.57 34.58 493,500 -0.65(-1.85%)
Jan 31, 2003 34.53 35.43 34.50 35.23 636,400 +0.18(+0.51%)
Jan 30, 2003 35.46 35.92 34.96 35.05 305,200 -0.31(-0.88%)
Jan 29, 2003 35.80 35.88 35.30 35.36 342,700 -0.64(-1.78%)
Jan 28, 2003 34.92 36.05 34.92 36.00 303,000 +1.09(+3.12%)
Jan 27, 2003 35.48 35.75 34.91 34.91 268,600 -0.64(-1.80%)
Jan 24, 2003 36.37 36.37 35.43 35.55 174,900 -0.68(-1.88%)
Jan 23, 2003 35.96 36.45 35.93 36.23 321,500 +0.42(+1.17%)
Jan 22, 2003 35.71 36.24 35.70 35.81 300,300 +0.27(+0.76%)
Jan 21, 2003 36.81 36.86 35.50 35.54 432,400 -1.17(-3.19%)
Jan 17, 2003 37.20 37.21 36.43 36.71 258,400 -0.49(-1.32%)
Jan 16, 2003 36.59 37.20 36.57 37.20 321,600 +0.70(+1.92%)
Jan 15, 2003 37.12 37.20 36.20 36.50 394,000 -0.70(-1.88%)
Jan 14, 2003 37.60 37.90 37.05 37.20 321,600 -0.60(-1.59%)
Jan 13, 2003 37.57 38.00 37.11 37.80 334,100 +0.25(+0.67%)
Jan 10, 2003 37.30 37.90 37.25 37.55 234,800 +0.10(+0.27%)
Jan 09, 2003 37.06 38.00 37.05 37.45 302,300 +0.40(+1.08%)
Jan 08, 2003 36.59 37.08 36.26 37.05 319,900 +0.56(+1.53%)
Jan 07, 2003 37.32 37.45 36.32 36.49 597,300 -1.06(-2.82%)
Jan 06, 2003 37.30 37.90 37.30 37.55 412,600 +0.18(+0.48%)
Jan 03, 2003 37.45 37.68 36.94 37.37 282,900 -0.08(-0.21%)
Jan 02, 2003 36.09 37.70 36.09 37.45 505,000 +1.40(+3.88%)
Dec 31, 2002 35.55 36.48 35.55 36.05 298,500 +0.42(+1.18%)
Dec 30, 2002 35.02 35.83 34.87 35.63 200,600 +0.39(+1.11%)
Dec 27, 2002 35.72 35.78 35.16 35.24 179,700 -0.56(-1.56%)
Dec 26, 2002 35.32 36.10 35.32 35.80 210,900 +0.63(+1.79%)
Dec 24, 2002 35.60 35.61 34.99 35.17 277,100 -0.47(-1.32%)
Dec 23, 2002 36.76 36.76 35.50 35.64 340,200 -1.12(-3.05%)
Dec 20, 2002 36.05 37.20 35.98 36.76 487,500 +0.73(+2.03%)
Dec 19, 2002 36.49 37.09 35.65 36.03 551,200 -0.42(-1.15%)
Dec 18, 2002 36.90 36.95 35.97 36.45 303,200 -0.56(-1.51%)
Dec 17, 2002 37.55 37.55 36.78 37.01 282,700 -0.43(-1.15%)
Dec 16, 2002 36.90 37.55 36.40 37.44 426,900 +0.61(+1.66%)
Dec 13, 2002 36.90 37.30 36.40 36.83 632,000 -0.23(-0.62%)
Dec 12, 2002 36.80 37.08 36.45 37.06 395,500 +0.46(+1.26%)
Dec 11, 2002 36.22 36.60 35.90 36.60 248,000 +0.30(+0.83%)
Dec 10, 2002 36.05 36.40 35.77 36.30 325,700 +0.15(+0.41%)
Dec 09, 2002 36.79 36.80 36.15 36.15 367,300 -0.84(-2.27%)
Dec 06, 2002 36.65 37.15 36.16 36.99 339,200 +0.09(+0.24%)
Dec 05, 2002 37.91 37.91 36.38 36.90 440,700 -1.01(-2.66%)
Dec 04, 2002 37.40 38.18 36.92 37.91 434,000 +0.26(+0.69%)
Dec 03, 2002 38.34 38.65 37.60 37.65 453,900 -0.59(-1.54%)
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.