December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 38.70 38.99 38.34 38.91 288,400 +0.04(+0.10%)
Sep 29, 2003 39.04 39.05 38.19 38.87 455,300 +0.12(+0.31%)
Sep 26, 2003 38.50 38.83 38.48 38.75 304,700 +0.07(+0.18%)
Sep 25, 2003 39.20 39.29 38.68 38.68 321,600 -0.48(-1.23%)
Sep 24, 2003 39.88 39.88 39.11 39.16 276,700 -0.72(-1.81%)
Sep 23, 2003 39.70 39.97 39.61 39.88 243,600 +0.38(+0.96%)
Sep 22, 2003 40.08 39.65 39.40 39.50 197,800 -0.58(-1.45%)
Sep 19, 2003 39.42 40.08 39.42 40.08 360,100 +0.60(+1.52%)
Sep 18, 2003 39.32 39.67 39.20 39.48 387,700 +0.00(+0.00%)
Sep 17, 2003 39.43 39.75 39.43 39.48 219,900 +0.15(+0.38%)
Sep 16, 2003 39.48 39.51 39.29 39.33 484,800 +0.04(+0.10%)
Sep 15, 2003 39.45 39.68 39.20 39.29 301,500 -0.32(-0.81%)
Sep 12, 2003 39.25 39.63 38.91 39.61 489,200 +0.28(+0.71%)
Sep 11, 2003 39.31 39.48 39.11 39.33 304,500 +0.27(+0.69%)
Sep 10, 2003 39.29 39.45 38.87 39.06 288,400 -0.16(-0.41%)
Sep 09, 2003 40.00 40.00 39.06 39.22 259,900 -0.78(-1.95%)
Sep 08, 2003 40.10 40.18 39.70 40.00 212,000 +0.08(+0.20%)
Sep 05, 2003 40.65 40.75 39.84 39.92 524,100 -1.13(-2.75%)
Sep 04, 2003 41.43 41.59 40.91 41.05 561,600 -0.38(-0.92%)
Sep 03, 2003 40.85 41.43 40.70 41.43 529,200 +0.59(+1.44%)
Sep 02, 2003 40.34 41.05 40.30 40.84 391,100 +0.74(+1.85%)
Aug 29, 2003 39.36 40.30 39.33 40.10 404,200 +0.74(+1.88%)
Aug 28, 2003 38.50 39.36 38.41 39.36 398,500 +0.92(+2.39%)
Aug 27, 2003 38.51 38.51 37.92 38.44 300,300 -0.08(-0.21%)
Aug 26, 2003 38.46 38.61 37.80 38.52 286,800 +0.09(+0.23%)
Aug 25, 2003 38.40 38.49 37.94 38.43 203,500 -0.06(-0.16%)
Aug 22, 2003 39.25 39.39 38.43 38.49 210,400 -0.60(-1.53%)
Aug 21, 2003 39.30 39.36 38.78 39.09 217,200 -0.01(-0.03%)
Aug 20, 2003 38.67 39.15 38.33 39.10 233,200 +0.44(+1.14%)
Aug 19, 2003 38.95 39.03 38.24 38.66 165,000 -0.31(-0.80%)
Aug 18, 2003 38.72 39.03 38.50 38.97 213,000 +0.18(+0.46%)
Aug 15, 2003 38.53 38.79 38.17 38.79 151,300 +0.26(+0.67%)
Aug 14, 2003 37.92 38.54 37.90 38.53 310,200 +0.61(+1.61%)
Aug 13, 2003 38.75 38.75 37.65 37.92 335,400 -0.77(-1.99%)
Aug 12, 2003 37.89 38.75 37.83 38.69 440,200 +0.99(+2.63%)
Aug 11, 2003 38.15 38.20 37.54 37.70 328,500 -0.32(-0.84%)
Aug 08, 2003 37.95 38.30 37.81 38.02 337,400 +0.22(+0.58%)
Aug 07, 2003 37.60 37.88 37.31 37.80 234,200 +0.35(+0.93%)
Aug 06, 2003 37.05 37.76 36.82 37.45 541,000 +0.56(+1.52%)
Aug 05, 2003 37.75 37.80 36.86 36.89 1,055,600 -1.01(-2.66%)
Aug 04, 2003 37.60 38.29 37.23 37.90 346,900 -0.11(-0.29%)
Aug 01, 2003 38.08 38.33 37.89 38.01 275,600 -0.12(-0.31%)
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%)
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.