December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 42.10 42.75 42.10 42.50 371,400 -0.49(-1.14%)
May 28, 2002 43.34 43.34 42.55 42.99 273,400 -0.40(-0.92%)
May 27, 2002 43.27 43.80 43.20 43.39 316,900 +0.00(+0.00%)
May 24, 2002 43.27 43.80 43.20 43.39 316,900 +0.25(+0.58%)
May 23, 2002 43.00 43.74 42.90 43.14 355,800 +0.17(+0.40%)
May 22, 2002 44.01 44.15 42.85 42.97 270,900 -1.01(-2.30%)
May 21, 2002 44.40 44.55 43.65 43.98 695,100 -0.27(-0.61%)
May 20, 2002 44.40 44.50 44.01 44.25 421,600 -0.14(-0.32%)
May 17, 2002 44.15 44.97 44.15 44.39 347,800 +0.11(+0.25%)
May 16, 2002 44.35 44.65 44.23 44.28 371,800 +0.04(+0.09%)
May 15, 2002 44.35 44.72 44.24 44.24 610,200 -0.08(-0.18%)
May 14, 2002 44.00 44.50 44.00 44.32 817,800 +0.19(+0.43%)
May 13, 2002 44.25 44.34 44.00 44.13 559,000 -0.08(-0.18%)
May 10, 2002 44.65 44.70 43.83 44.21 637,200 -0.42(-0.94%)
May 09, 2002 44.70 45.09 44.50 44.63 274,800 -0.32(-0.71%)
May 08, 2002 45.10 45.64 44.75 44.95 657,600 -0.29(-0.64%)
May 07, 2002 44.70 45.38 44.50 45.24 661,000 +0.56(+1.25%)
May 06, 2002 45.00 45.06 44.68 44.68 10,000 -0.31(-0.69%)
May 03, 2002 45.45 45.63 44.95 44.99 363,800 -0.34(-0.75%)
May 02, 2002 44.06 45.34 44.05 45.33 543,000 +1.33(+3.02%)
May 01, 2002 43.77 44.21 43.72 44.00 750,100 +0.23(+0.53%)
Apr 30, 2002 43.60 43.89 43.25 43.77 717,500 +0.18(+0.41%)
Apr 29, 2002 43.75 44.07 43.53 43.59 525,000 -0.32(-0.73%)
Apr 26, 2002 44.10 44.65 43.91 43.91 1,480,000 -0.19(-0.43%)
Apr 25, 2002 43.08 44.24 43.05 44.10 458,300 +0.62(+1.43%)
Apr 24, 2002 43.65 44.49 43.31 43.48 196,400 -0.36(-0.82%)
Apr 23, 2002 43.35 44.35 43.18 43.84 399,000 +0.38(+0.87%)
Apr 22, 2002 44.00 44.05 43.40 43.46 128,100 -0.41(-0.93%)
Apr 19, 2002 43.85 43.95 43.49 43.87 429,000 +0.09(+0.21%)
Apr 18, 2002 44.07 44.09 43.32 43.78 156,000 -0.29(-0.66%)
Apr 17, 2002 44.20 44.21 43.86 44.07 150,400 -0.13(-0.29%)
Apr 16, 2002 43.79 44.35 43.70 44.20 341,400 +0.43(+0.98%)
Apr 15, 2002 44.18 44.48 43.77 43.77 183,000 -0.61(-1.37%)
Apr 12, 2002 44.17 44.48 44.00 44.38 200,000 +0.21(+0.48%)
Apr 11, 2002 44.40 44.49 44.07 44.17 200,000 -0.31(-0.70%)
Apr 10, 2002 44.29 44.50 44.14 44.48 192,700 +0.28(+0.63%)
Apr 09, 2002 43.37 44.49 43.32 44.20 267,200 +0.44(+1.01%)
Apr 08, 2002 43.04 43.90 43.04 43.76 359,100 +0.72(+1.67%)
Apr 05, 2002 42.64 43.34 42.61 43.04 16,450,000 +0.40(+0.94%)
Apr 04, 2002 42.15 42.73 42.10 42.64 294,200 +0.36(+0.85%)
Apr 03, 2002 42.20 42.67 42.05 42.28 377,300 +0.03(+0.07%)
Apr 02, 2002 42.68 43.30 42.12 42.25 299,900 -0.55(-1.29%)
Apr 01, 2002 42.90 43.02 42.07 42.80 175,200 -0.45(-1.04%)
Mar 29, 2002 43.97 44.13 43.15 43.25 150,000 +0.00(+0.00%)
Mar 28, 2002 43.97 44.13 43.15 43.25 150,000 -0.73(-1.66%)
Mar 27, 2002 43.55 44.20 43.19 43.98 208,100 +0.36(+0.83%)
Mar 26, 2002 42.70 43.72 42.70 43.62 173,400 +0.87(+2.04%)
Mar 25, 2002 42.86 43.29 42.69 42.75 89,500 -0.11(-0.26%)
Mar 22, 2002 43.19 43.25 42.67 42.86 156,700 -0.53(-1.22%)
Mar 21, 2002 44.42 44.59 43.29 43.39 220,400 -1.37(-3.06%)
Mar 20, 2002 44.34 44.89 44.34 44.76 132,500 +0.05(+0.11%)
Mar 19, 2002 44.25 44.98 43.99 44.71 181,300 +0.33(+0.74%)
Mar 18, 2002 44.30 44.54 43.45 44.38 235,700 -0.36(-0.80%)
Mar 15, 2002 44.40 44.83 44.13 44.74 322,600 +0.65(+1.47%)
Mar 14, 2002 43.80 44.27 43.66 44.09 234,900 +0.29(+0.66%)
Mar 13, 2002 43.00 43.85 43.00 43.80 286,200 +0.60(+1.39%)
Mar 12, 2002 42.43 43.35 42.25 43.20 177,500 +0.52(+1.22%)
Mar 11, 2002 42.30 43.00 41.88 42.68 169,000 +0.19(+0.45%)
Mar 08, 2002 43.26 43.57 42.41 42.49 298,800 -0.77(-1.78%)
Mar 07, 2002 43.66 43.70 42.99 43.26 176,600 -0.65(-1.48%)
Mar 06, 2002 43.02 44.00 42.55 43.91 350,900 +0.41(+0.94%)
Mar 05, 2002 43.20 43.58 42.25 43.50 461,000 +0.50(+1.16%)
Mar 04, 2002 41.93 43.00 41.93 43.00 301,200 +0.82(+1.94%)
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.