December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 37.20 38.04 36.70 37.63 539,600 +0.07(+0.19%)
Mar 28, 2003 37.07 37.63 36.45 37.56 469,600 +0.49(+1.32%)
Mar 27, 2003 36.91 37.45 36.59 37.07 277,700 -0.07(-0.19%)
Mar 26, 2003 37.25 37.50 36.94 37.14 1,200,000 -0.35(-0.93%)
Mar 25, 2003 37.21 37.79 37.13 37.49 506,100 +0.25(+0.67%)
Mar 24, 2003 39.35 39.35 37.14 37.24 644,800 -2.10(-5.34%)
Mar 21, 2003 37.69 39.34 37.55 39.34 1,040,000 +2.32(+6.27%)
Mar 20, 2003 36.60 37.15 36.02 37.02 359,000 +0.30(+0.82%)
Mar 19, 2003 36.17 36.72 36.00 36.72 326,900 +0.65(+1.80%)
Mar 18, 2003 36.92 36.92 35.87 36.07 471,700 -0.85(-2.30%)
Mar 17, 2003 35.03 36.95 34.65 36.92 450,700 +1.81(+5.16%)
Mar 14, 2003 35.46 35.46 34.93 35.11 322,700 -0.35(-0.99%)
Mar 13, 2003 33.59 35.48 33.59 35.46 573,100 +2.01(+6.01%)
Mar 12, 2003 33.62 33.63 33.05 33.45 303,100 -0.28(-0.83%)
Mar 11, 2003 33.40 34.24 33.39 33.73 315,800 +0.21(+0.63%)
Mar 10, 2003 34.16 34.30 33.43 33.52 328,500 -0.98(-2.84%)
Mar 07, 2003 33.30 34.52 33.02 34.50 469,400 +1.21(+3.63%)
Mar 06, 2003 33.35 33.66 32.87 33.29 299,500 -0.30(-0.89%)
Mar 05, 2003 33.26 33.62 33.09 33.59 280,400 +0.23(+0.69%)
Mar 04, 2003 34.01 34.10 33.32 33.36 284,200 -0.66(-1.94%)
Mar 03, 2003 34.00 34.33 33.88 34.02 330,000 +0.17(+0.50%)
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%)
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.