December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.