December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 48.75 49.60 48.46 49.45 500,400 +0.72(+1.48%)
Sep 29, 2004 48.20 48.73 48.16 48.73 254,100 +0.45(+0.93%)
Sep 28, 2004 48.10 48.50 47.83 48.28 342,200 +0.14(+0.29%)
Sep 27, 2004 48.80 48.85 47.91 48.14 233,500 -0.78(-1.59%)
Sep 24, 2004 48.90 49.08 48.76 48.92 253,100 +0.15(+0.31%)
Sep 23, 2004 48.75 49.26 48.60 48.77 232,000 -0.11(-0.23%)
Sep 22, 2004 49.05 49.12 48.27 48.88 212,500 -0.42(-0.85%)
Sep 21, 2004 49.11 49.48 48.88 49.30 272,100 +0.17(+0.35%)
Sep 20, 2004 49.39 49.72 49.09 49.13 228,800 -0.25(-0.51%)
Sep 17, 2004 49.70 49.95 49.28 49.38 342,200 -0.18(-0.36%)
Sep 16, 2004 50.05 50.15 49.51 49.56 291,300 -0.46(-0.92%)
Sep 15, 2004 50.00 50.45 49.87 50.02 274,600 -0.16(-0.32%)
Sep 14, 2004 49.90 50.35 49.79 50.18 204,100 +0.05(+0.10%)
Sep 13, 2004 49.85 50.24 49.70 50.13 221,100 +0.24(+0.48%)
Sep 10, 2004 49.55 50.06 49.30 49.89 228,900 +0.42(+0.85%)
Sep 09, 2004 50.63 50.63 49.30 49.47 332,300 -1.15(-2.27%)
Sep 08, 2004 50.15 51.02 50.15 50.62 420,000 +0.29(+0.58%)
Sep 07, 2004 50.40 50.51 50.02 50.33 301,200 +0.39(+0.78%)
Sep 03, 2004 50.20 50.20 49.71 49.94 327,900 -0.39(-0.77%)
Sep 02, 2004 49.35 50.36 49.35 50.33 317,800 +1.00(+2.03%)
Sep 01, 2004 49.34 49.69 49.07 49.33 264,900 -0.01(-0.02%)
Aug 31, 2004 48.59 49.34 48.47 49.34 327,600 +0.89(+1.84%)
Aug 30, 2004 49.03 49.05 48.42 48.45 162,400 -0.57(-1.16%)
Aug 27, 2004 49.23 49.26 48.76 49.02 276,000 -0.31(-0.63%)
Aug 26, 2004 49.54 49.60 49.31 49.33 304,400 -0.17(-0.34%)
Aug 25, 2004 49.67 49.79 49.25 49.50 266,100 -0.27(-0.54%)
Aug 24, 2004 49.55 49.85 49.40 49.77 180,900 +0.41(+0.83%)
Aug 23, 2004 50.05 50.05 49.21 49.36 265,100 -0.69(-1.38%)
Aug 20, 2004 49.55 50.08 49.25 50.05 331,600 +0.50(+1.01%)
Aug 19, 2004 49.25 49.61 48.95 49.55 241,800 +0.23(+0.47%)
Aug 18, 2004 48.99 49.33 48.65 49.32 205,600 +0.34(+0.69%)
Aug 17, 2004 48.86 49.59 48.84 48.98 242,400 +0.32(+0.66%)
Aug 16, 2004 47.29 48.69 47.29 48.66 256,200 +1.20(+2.53%)
Aug 13, 2004 47.55 47.55 46.99 47.46 272,200 -0.05(-0.11%)
Aug 12, 2004 48.27 48.27 47.21 47.51 237,200 -0.77(-1.59%)
Aug 11, 2004 48.54 48.54 47.88 48.28 239,900 -0.26(-0.54%)
Aug 10, 2004 47.79 48.58 47.72 48.54 174,600 +0.76(+1.59%)
Aug 09, 2004 47.85 48.07 47.17 47.78 219,500 +0.18(+0.38%)
Aug 06, 2004 47.70 47.80 47.18 47.60 352,000 -0.48(-1.00%)
Aug 05, 2004 49.23 49.23 48.01 48.08 393,400 -1.09(-2.22%)
Aug 04, 2004 49.90 49.90 48.56 49.17 460,100 -0.85(-1.70%)
Aug 03, 2004 50.15 50.27 49.65 50.02 359,500 -0.25(-0.50%)
Aug 02, 2004 50.15 50.47 49.79 50.27 392,100 +0.26(+0.52%)
Jul 30, 2004 49.88 50.11 49.45 50.01 372,300 +0.30(+0.60%)
Jul 29, 2004 48.96 50.11 48.90 49.71 565,200 +0.76(+1.55%)
Jul 28, 2004 48.40 49.08 47.98 48.95 329,600 +0.38(+0.78%)
Jul 27, 2004 48.70 48.89 48.23 48.57 346,000 +0.01(+0.02%)
Jul 26, 2004 48.21 49.10 48.21 48.56 405,400 +0.35(+0.73%)
Jul 23, 2004 47.30 48.37 47.00 48.21 563,600 +0.95(+2.01%)
Jul 22, 2004 47.59 47.59 45.87 47.26 589,100 -0.32(-0.67%)
Jul 21, 2004 48.24 48.45 47.54 47.58 283,500 -0.46(-0.96%)
Jul 20, 2004 47.46 48.21 47.40 48.04 288,500 +0.73(+1.54%)
Jul 19, 2004 47.84 47.93 47.15 47.31 314,300 -0.58(-1.21%)
Jul 16, 2004 48.70 48.79 47.82 47.89 353,000 -0.35(-0.73%)
Jul 15, 2004 48.40 48.66 48.23 48.24 194,200 -0.10(-0.21%)
Jul 14, 2004 48.75 48.80 48.14 48.34 283,900 -0.41(-0.84%)
Jul 13, 2004 48.14 48.75 48.00 48.75 160,700 +0.56(+1.16%)
Jul 12, 2004 48.14 48.32 47.87 48.19 141,300 +0.10(+0.21%)
Jul 09, 2004 48.21 48.39 47.81 48.09 268,900 -0.12(-0.25%)
Jul 08, 2004 49.00 49.00 47.72 48.21 339,200 -0.81(-1.65%)
Jul 07, 2004 48.25 49.26 48.25 49.02 339,700 +0.77(+1.60%)
Jul 06, 2004 48.35 48.40 48.08 48.25 289,800 -0.15(-0.31%)
Jul 02, 2004 48.66 48.80 48.25 48.40 234,900 -0.26(-0.53%)
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.