December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 46.71 46.90 46.00 46.70 607,200 -0.19(-0.41%)
Mar 30, 2004 46.71 47.04 46.35 46.89 374,100 +0.34(+0.73%)
Mar 29, 2004 45.75 46.55 45.59 46.55 433,200 +0.90(+1.97%)
Mar 26, 2004 45.44 45.82 45.40 45.65 743,000 +0.40(+0.88%)
Mar 25, 2004 45.59 45.91 44.93 45.25 1,028,400 -0.34(-0.75%)
Mar 24, 2004 44.15 45.84 44.10 45.59 1,364,800 +2.77(+6.47%)
Mar 23, 2004 42.90 43.05 42.55 42.82 342,400 -0.03(-0.07%)
Mar 22, 2004 43.42 43.42 42.78 42.85 339,500 -0.57(-1.31%)
Mar 19, 2004 43.50 43.77 43.32 43.42 273,600 -0.16(-0.37%)
Mar 18, 2004 44.30 44.30 43.23 43.58 623,200 -0.80(-1.80%)
Mar 17, 2004 44.11 44.52 44.11 44.38 431,900 +0.22(+0.50%)
Mar 16, 2004 43.80 44.38 43.80 44.16 319,300 +0.36(+0.82%)
Mar 15, 2004 44.37 44.37 43.70 43.80 227,000 -0.60(-1.35%)
Mar 12, 2004 43.80 44.40 43.48 44.40 267,100 +0.54(+1.23%)
Mar 11, 2004 44.32 44.47 43.85 43.86 266,200 -0.56(-1.26%)
Mar 10, 2004 45.43 45.45 44.40 44.42 207,000 -0.81(-1.79%)
Mar 09, 2004 45.30 45.60 45.01 45.23 217,700 -0.06(-0.13%)
Mar 08, 2004 45.70 45.70 45.26 45.29 203,100 -0.21(-0.46%)
Mar 05, 2004 45.25 45.74 45.10 45.50 293,200 -0.12(-0.26%)
Mar 04, 2004 45.14 45.65 45.10 45.62 228,000 +0.38(+0.84%)
Mar 03, 2004 45.45 45.60 44.94 45.24 398,800 -0.34(-0.75%)
Mar 02, 2004 45.45 45.71 45.30 45.58 264,100 +0.00(+0.00%)
Mar 01, 2004 45.18 45.73 45.10 45.58 235,400 +0.65(+1.45%)
Feb 27, 2004 45.02 45.48 44.90 44.93 308,000 -0.09(-0.20%)
Feb 26, 2004 45.00 45.10 44.73 45.02 267,200 -0.19(-0.42%)
Feb 25, 2004 45.13 45.30 44.92 45.21 391,600 +0.08(+0.18%)
Feb 24, 2004 45.00 45.30 45.00 45.13 642,200 +0.07(+0.16%)
Feb 23, 2004 44.90 45.26 44.88 45.06 460,800 +0.24(+0.54%)
Feb 20, 2004 44.70 45.00 44.43 44.82 422,900 +0.32(+0.72%)
Feb 19, 2004 44.50 44.72 44.50 44.50 414,200 +0.01(+0.02%)
Feb 18, 2004 44.23 44.70 44.15 44.49 478,500 +0.01(+0.02%)
Feb 17, 2004 44.06 44.52 44.05 44.48 728,200 -0.18(-0.40%)
Feb 13, 2004 44.90 45.13 44.35 44.66 275,200 -0.39(-0.87%)
Feb 12, 2004 44.51 45.18 44.50 45.05 450,700 +0.53(+1.19%)
Feb 11, 2004 44.52 44.90 44.10 44.52 904,400 -0.25(-0.56%)
Feb 10, 2004 43.22 44.90 43.22 44.77 794,400 +1.53(+3.54%)
Feb 09, 2004 43.23 43.41 42.94 43.24 274,400 -0.01(-0.02%)
Feb 06, 2004 43.00 43.26 42.75 43.25 272,600 +0.25(+0.58%)
Feb 05, 2004 42.87 43.00 42.70 43.00 463,100 +0.13(+0.30%)
Feb 04, 2004 42.98 43.00 42.71 42.87 294,500 -0.11(-0.26%)
Feb 03, 2004 42.93 43.14 42.60 42.98 961,400 +0.15(+0.35%)
Feb 02, 2004 42.40 42.90 42.06 42.83 611,900 +0.33(+0.78%)
Jan 30, 2004 42.50 42.80 42.10 42.50 568,800 -0.17(-0.40%)
Jan 29, 2004 42.40 42.75 42.30 42.67 385,000 +0.31(+0.73%)
Jan 28, 2004 42.90 42.90 42.32 42.36 488,500 -0.37(-0.87%)
Jan 27, 2004 42.89 42.89 42.55 42.73 379,300 -0.17(-0.40%)
Jan 26, 2004 43.00 43.10 42.54 42.90 258,600 -0.10(-0.23%)
Jan 23, 2004 43.00 43.00 42.84 43.00 278,100 +0.00(+0.00%)
Jan 22, 2004 42.85 43.05 42.66 43.00 379,300 +0.00(+0.00%)
Jan 21, 2004 43.05 43.18 42.88 43.00 480,400 +0.01(+0.02%)
Jan 20, 2004 42.83 43.12 42.76 42.99 202,100 -0.04(-0.09%)
Jan 16, 2004 42.94 43.11 42.61 43.03 590,900 +0.19(+0.44%)
Jan 15, 2004 42.95 43.04 42.35 42.84 221,900 -0.16(-0.37%)
Jan 14, 2004 42.73 43.00 42.70 43.00 190,400 +0.49(+1.15%)
Jan 13, 2004 42.97 43.00 42.34 42.51 253,200 -0.39(-0.91%)
Jan 12, 2004 42.66 42.90 42.55 42.90 378,800 +0.19(+0.44%)
Jan 09, 2004 42.70 42.99 42.53 42.71 398,300 -0.29(-0.67%)
Jan 08, 2004 42.98 43.26 42.90 43.00 447,000 +0.02(+0.05%)
Jan 07, 2004 43.29 43.29 42.65 42.98 274,400 -0.21(-0.49%)
Jan 06, 2004 43.68 43.68 43.17 43.19 342,000 -0.59(-1.35%)
Jan 05, 2004 43.05 43.81 43.02 43.78 429,800 +1.20(+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.