December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 38.20 38.75 38.02 38.13 421,000 +0.00(+0.00%)
Jul 30, 2003 38.10 38.29 38.00 38.13 262,200 +0.13(+0.34%)
Jul 29, 2003 38.00 38.37 37.36 38.00 845,300 +0.15(+0.40%)
Jul 28, 2003 37.95 38.41 37.72 37.85 538,800 -0.58(-1.51%)
Jul 25, 2003 38.00 38.51 37.67 38.43 509,900 +0.87(+2.32%)
Jul 24, 2003 37.35 38.25 37.15 37.56 527,700 +0.57(+1.54%)
Jul 23, 2003 37.19 37.19 36.39 36.99 437,300 -0.19(-0.51%)
Jul 22, 2003 35.85 37.34 35.21 37.18 1,081,800 +1.33(+3.71%)
Jul 21, 2003 36.15 36.19 35.56 35.85 433,000 -0.23(-0.64%)
Jul 18, 2003 36.63 36.63 35.56 36.08 388,200 -0.57(-1.56%)
Jul 17, 2003 36.51 36.89 36.43 36.65 476,200 +0.03(+0.08%)
Jul 16, 2003 36.29 36.62 36.05 36.62 608,200 +0.23(+0.63%)
Jul 15, 2003 36.75 36.76 36.19 36.39 773,600 +0.09(+0.25%)
Jul 14, 2003 35.55 36.40 35.55 36.30 922,700 +1.22(+3.48%)
Jul 11, 2003 35.05 35.52 35.00 35.08 518,500 -0.10(-0.28%)
Jul 10, 2003 35.59 35.59 34.90 35.18 555,800 -0.56(-1.57%)
Jul 09, 2003 35.72 35.92 35.50 35.74 726,500 -0.12(-0.33%)
Jul 08, 2003 35.59 36.00 35.50 35.86 613,000 +0.27(+0.76%)
Jul 07, 2003 34.04 35.69 34.04 35.59 1,073,300 +1.55(+4.55%)
Jul 03, 2003 33.81 34.08 33.69 34.04 225,400 +0.13(+0.38%)
Jul 02, 2003 34.01 34.16 33.43 33.91 894,100 -0.10(-0.29%)
Jul 01, 2003 33.87 34.14 33.60 34.01 868,900 +0.04(+0.12%)
Jun 30, 2003 33.56 34.40 33.56 33.97 686,500 +0.00(+0.00%)
Jun 27, 2003 34.06 34.19 33.51 33.97 477,800 -0.09(-0.26%)
Jun 26, 2003 34.00 34.33 33.92 34.06 731,400 +0.06(+0.18%)
Jun 25, 2003 34.13 34.33 33.85 34.00 586,600 -0.14(-0.41%)
Jun 24, 2003 34.18 34.60 33.85 34.14 562,800 -0.14(-0.41%)
Jun 23, 2003 34.90 34.90 34.11 34.28 602,300 -0.75(-2.14%)
Jun 20, 2003 35.25 35.28 34.91 35.03 497,100 -0.01(-0.03%)
Jun 19, 2003 35.40 35.46 34.69 35.04 846,100 -0.77(-2.15%)
Jun 18, 2003 35.50 35.83 35.00 35.81 753,000 +0.29(+0.82%)
Jun 17, 2003 36.10 36.75 35.33 35.52 1,028,100 -0.83(-2.28%)
Jun 16, 2003 35.43 36.61 35.30 36.35 1,190,600 +1.12(+3.18%)
Jun 13, 2003 37.50 37.99 34.60 35.23 2,260,000 -3.48(-8.99%)
Jun 12, 2003 39.05 39.05 38.41 38.71 483,200 -0.14(-0.36%)
Jun 11, 2003 38.44 38.85 38.01 38.85 429,700 +0.61(+1.60%)
Jun 10, 2003 38.23 38.38 37.95 38.24 264,600 +0.21(+0.55%)
Jun 09, 2003 38.62 38.62 37.71 38.03 503,100 -0.62(-1.60%)
Jun 06, 2003 38.98 39.10 38.34 38.65 756,900 -0.33(-0.85%)
Jun 05, 2003 38.95 39.25 38.75 38.98 392,900 +0.26(+0.67%)
Jun 04, 2003 38.19 38.81 37.83 38.72 282,600 +0.53(+1.39%)
Jun 03, 2003 38.70 38.70 37.68 38.19 442,000 -0.27(-0.70%)
Jun 02, 2003 38.11 38.78 38.11 38.46 387,200 +0.39(+1.02%)
May 30, 2003 36.80 38.09 36.66 38.07 507,300 +1.51(+4.13%)
May 29, 2003 36.80 36.89 36.35 36.56 706,100 -0.24(-0.65%)
May 28, 2003 37.20 37.29 36.63 36.80 783,800 -0.45(-1.21%)
May 27, 2003 36.28 37.27 36.22 37.25 582,200 +0.88(+2.42%)
May 23, 2003 36.52 36.52 36.01 36.37 441,300 -0.25(-0.68%)
May 22, 2003 36.14 36.70 36.08 36.62 406,600 +0.58(+1.61%)
May 21, 2003 36.30 36.35 35.90 36.04 232,400 -0.16(-0.44%)
May 20, 2003 36.49 36.99 35.94 36.20 318,400 -0.24(-0.66%)
May 19, 2003 36.91 36.91 36.44 36.44 677,300 -0.66(-1.78%)
May 16, 2003 36.76 37.10 36.08 37.10 574,100 +0.20(+0.54%)
May 15, 2003 36.50 36.90 36.23 36.90 407,800 +0.57(+1.57%)
May 14, 2003 37.45 37.45 36.29 36.33 672,000 -1.12(-2.99%)
May 13, 2003 38.10 38.10 37.18 37.45 454,600 -0.80(-2.09%)
May 12, 2003 37.38 38.25 37.08 38.25 421,700 +0.87(+2.33%)
May 09, 2003 37.89 37.89 37.07 37.38 395,000 -0.41(-1.08%)
May 08, 2003 37.60 37.94 37.27 37.79 439,100 +0.06(+0.16%)
May 07, 2003 38.05 38.06 37.44 37.73 451,900 -0.39(-1.02%)
May 06, 2003 37.50 38.12 37.42 38.12 687,000 +0.57(+1.52%)
May 05, 2003 38.52 38.55 37.42 37.55 530,200 -1.07(-2.77%)
May 02, 2003 38.35 38.80 37.98 38.62 770,500 +0.17(+0.44%)
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.