December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 37.16 37.16 35.35 35.98 668,100 -1.42(-3.80%)
Sep 27, 2002 38.40 38.40 37.40 37.40 604,300 -1.10(-2.86%)
Sep 26, 2002 38.61 38.98 38.30 38.50 455,000 -0.01(-0.03%)
Sep 25, 2002 37.03 38.51 36.91 38.51 383,400 +1.52(+4.11%)
Sep 24, 2002 37.78 37.78 36.55 36.99 301,800 -0.78(-2.07%)
Sep 23, 2002 39.11 39.11 37.39 37.77 274,500 -1.35(-3.45%)
Sep 20, 2002 38.50 39.12 38.46 39.12 444,200 +0.82(+2.14%)
Sep 19, 2002 38.85 39.10 38.29 38.30 169,100 -0.70(-1.79%)
Sep 18, 2002 39.12 39.36 38.65 39.00 10,000 -0.37(-0.94%)
Sep 17, 2002 40.01 40.10 39.30 39.37 388,700 -0.14(-0.35%)
Sep 16, 2002 39.10 39.69 39.00 39.51 373,100 +0.18(+0.46%)
Sep 13, 2002 39.44 39.82 38.76 39.33 326,200 -0.12(-0.30%)
Sep 12, 2002 39.85 39.95 39.16 39.45 253,200 -0.57(-1.42%)
Sep 11, 2002 40.35 40.55 40.02 40.02 430,600 -0.53(-1.31%)
Sep 10, 2002 40.44 40.75 40.33 40.55 290,800 +0.26(+0.65%)
Sep 09, 2002 40.28 40.58 39.61 40.29 316,200 +0.01(+0.02%)
Sep 06, 2002 40.28 40.64 39.99 40.28 248,400 -0.14(-0.35%)
Sep 05, 2002 40.95 41.09 40.34 40.42 258,600 -0.64(-1.56%)
Sep 04, 2002 40.30 41.08 40.20 41.06 302,200 +0.86(+2.14%)
Sep 03, 2002 40.60 40.60 39.93 40.20 287,200 -0.41(-1.01%)
Aug 30, 2002 40.62 41.20 40.45 40.61 317,800 -0.16(-0.39%)
Aug 29, 2002 40.95 41.00 40.14 40.77 245,800 -0.18(-0.44%)
Aug 28, 2002 41.16 41.30 40.50 40.95 177,400 -0.23(-0.56%)
Aug 27, 2002 41.95 41.98 41.06 41.18 246,600 -0.61(-1.46%)
Aug 26, 2002 41.83 42.11 41.44 41.79 597,300 +0.13(+0.31%)
Aug 23, 2002 41.91 42.30 41.65 41.66 180,500 -0.55(-1.30%)
Aug 22, 2002 42.42 42.97 42.00 42.21 296,400 -0.22(-0.52%)
Aug 21, 2002 42.35 42.84 42.20 42.43 328,200 -0.17(-0.40%)
Aug 20, 2002 42.60 42.81 42.21 42.60 252,000 +0.16(+0.38%)
Aug 16, 2002 42.75 42.81 41.95 42.44 415,800 -0.49(-1.14%)
Aug 15, 2002 42.40 42.96 42.15 42.93 381,600 +0.70(+1.66%)
Aug 14, 2002 41.30 42.50 40.86 42.23 493,900 +0.94(+2.28%)
Aug 13, 2002 41.47 42.74 41.22 41.29 503,500 -0.50(-1.20%)
Aug 12, 2002 41.26 42.00 40.86 41.79 553,300 +3.26(+8.46%)
Aug 07, 2002 38.20 38.79 37.97 38.53 536,000 +0.44(+1.16%)
Aug 06, 2002 37.00 38.52 36.95 38.09 1,073,000 +1.48(+4.04%)
Aug 05, 2002 37.20 37.52 36.48 36.61 380,500 -0.64(-1.72%)
Aug 02, 2002 38.61 38.67 36.99 37.25 395,500 -1.29(-3.35%)
Aug 01, 2002 38.51 38.90 37.59 38.54 423,000 -0.04(-0.10%)
Jul 31, 2002 39.21 39.21 37.64 38.58 140,000 -0.38(-0.98%)
Jul 30, 2002 38.97 39.55 38.31 38.96 459,100 -0.26(-0.66%)
Jul 29, 2002 37.20 39.40 37.20 39.22 413,100 +1.83(+4.89%)
Jul 26, 2002 36.77 37.45 36.60 37.39 353,500 +0.63(+1.71%)
Jul 25, 2002 36.84 37.44 35.61 36.76 484,800 -0.20(-0.54%)
Jul 24, 2002 34.57 36.98 33.92 36.96 509,700 +2.41(+6.98%)
Jul 23, 2002 34.70 35.64 34.31 34.55 409,800 +0.05(+0.14%)
Jul 22, 2002 35.55 36.16 34.00 34.50 396,900 -1.00(-2.82%)
Jul 19, 2002 36.50 36.55 35.39 35.50 1,080,000 -0.08(-0.22%)
Jul 17, 2002 37.70 37.95 35.15 35.58 780,500 -0.21(-0.59%)
Jul 12, 2002 36.50 36.81 35.60 35.79 201,500 -1.04(-2.82%)
Jul 11, 2002 37.25 37.48 36.23 36.83 308,000 -0.40(-1.07%)
Jul 10, 2002 37.60 38.06 37.11 37.23 301,800 -0.05(-0.13%)
Jul 09, 2002 37.90 39.11 37.28 37.28 424,000 -0.78(-2.05%)
Jul 08, 2002 38.12 38.12 38.06 38.06 234,800 -0.06(-0.16%)
Jul 05, 2002 37.00 38.18 36.99 38.12 170,000 +1.15(+3.11%)
Jul 04, 2002 38.20 38.49 36.89 36.97 338,700 +0.00(+0.00%)
Jul 03, 2002 38.20 38.49 36.89 36.97 410,000 -1.37(-3.57%)
Jul 02, 2002 38.56 39.05 38.30 38.34 441,600 -0.19(-0.49%)
Jul 01, 2002 39.00 39.25 38.50 38.53 264,600 -0.68(-1.73%)
Jun 28, 2002 39.02 39.80 39.02 39.21 598,600 +0.20(+0.51%)
Jun 27, 2002 38.99 39.32 38.52 39.01 269,800 +0.02(+0.05%)
Jun 26, 2002 38.90 39.04 38.20 38.99 405,200 +0.17(+0.44%)
Jun 25, 2002 39.32 39.66 38.82 38.82 424,700 -0.32(-0.82%)
Jun 21, 2002 39.70 39.94 38.90 39.14 389,900 -0.89(-2.22%)
Jun 20, 2002 40.15 40.68 39.95 40.03 296,800 -0.27(-0.67%)
Jun 19, 2002 41.02 41.35 40.10 40.30 311,700 -0.69(-1.68%)
Jun 18, 2002 40.92 41.22 40.63 40.99 275,000 +0.13(+0.32%)
Jun 17, 2002 40.11 40.93 40.09 40.86 367,200 +0.75(+1.87%)
Jun 14, 2002 40.60 40.60 39.79 40.11 370,700 -1.14(-2.76%)
Jun 12, 2002 41.25 41.68 40.97 41.25 328,300 -0.15(-0.36%)
Jun 11, 2002 41.85 42.21 41.12 41.40 416,000 -0.46(-1.10%)
Jun 10, 2002 41.95 42.13 41.74 41.86 285,400 -0.05(-0.12%)
Jun 07, 2002 41.47 42.30 41.44 41.91 341,300 +0.04(+0.10%)
Jun 06, 2002 41.64 42.19 41.38 41.87 271,600 -0.41(-0.97%)
Jun 05, 2002 40.90 42.39 40.90 42.28 300,000 -0.22(-0.52%)
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%)
Mar 01, 2002 41.90 42.59 41.85 42.18 303,000 +0.13(+0.31%)
Feb 28, 2002 42.18 42.60 41.90 42.05 233,500 -0.14(-0.33%)
Feb 27, 2002 41.40 42.20 41.35 42.19 248,800 +0.61(+1.47%)
Feb 26, 2002 41.20 41.92 40.91 41.58 238,800 +0.03(+0.07%)
Feb 25, 2002 41.36 41.85 40.96 41.55 239,000 +0.19(+0.46%)
Feb 22, 2002 40.66 41.50 40.47 41.36 279,100 +0.74(+1.82%)
Feb 21, 2002 40.63 40.99 40.47 40.62 211,300 +0.09(+0.22%)
Feb 20, 2002 40.25 40.60 40.05 40.53 4,000,000 +0.53(+1.32%)
Feb 19, 2002 40.48 40.49 40.00 40.00 274,200 -0.63(-1.55%)
Feb 18, 2002 40.99 41.20 40.59 40.63 212,400 +0.00(+0.00%)
Feb 15, 2002 40.99 41.20 40.59 40.63 212,400 -0.35(-0.85%)
Feb 14, 2002 40.99 41.76 40.57 40.98 232,800 +0.09(+0.22%)
Feb 13, 2002 39.98 41.12 39.25 40.89 602,400 +0.44(+1.09%)
Feb 12, 2002 40.85 41.20 40.30 40.45 182,900 -0.59(-1.44%)
Feb 11, 2002 39.60 41.18 39.54 41.04 169,200 +1.54(+3.90%)
Feb 08, 2002 39.65 39.80 39.32 39.50 283,100 -0.14(-0.35%)
Feb 07, 2002 40.28 40.63 39.64 39.64 228,100 -0.44(-1.10%)
Feb 06, 2002 40.09 40.40 39.65 40.08 240,900 +0.04(+0.10%)
Feb 05, 2002 40.09 40.81 39.73 40.04 180,800 -0.01(-0.02%)
Feb 04, 2002 40.19 40.72 39.70 40.05 229,300 -0.14(-0.35%)
Feb 01, 2002 40.65 40.70 39.95 40.19 216,500 -0.43(-1.06%)
Jan 31, 2002 39.80 40.62 39.50 40.62 308,300 +0.89(+2.24%)
Jan 30, 2002 39.60 40.00 39.23 39.73 210,900 -0.27(-0.68%)
Jan 29, 2002 41.21 41.28 39.95 40.00 226,600 -1.14(-2.77%)
Jan 28, 2002 40.44 41.36 40.40 41.14 208,200 +0.45(+1.11%)
Jan 25, 2002 40.92 41.28 40.40 40.69 223,600 -0.23(-0.56%)
Jan 24, 2002 40.30 41.07 40.30 40.92 233,400 +0.66(+1.64%)
Jan 23, 2002 39.65 40.50 39.65 40.26 262,500 +0.64(+1.62%)
Jan 22, 2002 39.50 40.15 39.20 39.62 245,100 +0.17(+0.43%)
Jan 21, 2002 39.10 39.85 39.05 39.45 426,400 +0.00(+0.00%)
Jan 18, 2002 39.10 39.85 39.05 39.45 426,400 +0.22(+0.56%)
Jan 17, 2002 39.41 39.41 39.00 39.23 420,900 -0.17(-0.43%)
Jan 16, 2002 41.12 41.29 39.37 39.40 332,900 -1.54(-3.76%)
Jan 15, 2002 40.25 41.33 40.16 40.94 373,600 +0.72(+1.79%)
Jan 14, 2002 39.55 40.50 39.52 40.22 293,900 +0.72(+1.82%)
Jan 11, 2002 40.11 40.30 39.50 39.50 123,800 -0.61(-1.52%)
Jan 10, 2002 39.84 40.25 39.68 40.11 168,600 +1.10(+2.82%)
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.