December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 58.07 58.15 55.99 56.59 1,173,100 -1.38(-2.38%)
Apr 28, 2005 57.90 59.28 57.55 57.97 839,100 +0.08(+0.14%)
Apr 27, 2005 58.63 58.64 57.16 57.89 515,700 -0.99(-1.68%)
Apr 26, 2005 57.58 59.93 57.58 58.88 514,800 +1.29(+2.24%)
Apr 25, 2005 57.00 57.94 57.00 57.59 436,400 +0.78(+1.37%)
Apr 22, 2005 57.37 57.38 56.28 56.81 274,500 -0.66(-1.15%)
Apr 21, 2005 56.63 57.48 56.55 57.47 314,900 +1.14(+2.02%)
Apr 20, 2005 57.26 57.38 56.20 56.33 294,000 -1.03(-1.80%)
Apr 19, 2005 56.94 58.05 56.94 57.36 360,500 +0.32(+0.56%)
Apr 18, 2005 57.20 57.40 56.32 57.04 297,900 +0.59(+1.05%)
Apr 15, 2005 58.38 58.38 56.44 56.45 355,400 -1.79(-3.07%)
Apr 14, 2005 58.65 59.03 58.16 58.24 806,100 -0.18(-0.31%)
Apr 13, 2005 57.90 58.60 57.90 58.42 609,300 +0.54(+0.93%)
Apr 12, 2005 57.90 58.07 57.23 57.88 241,500 -0.16(-0.28%)
Apr 11, 2005 58.02 58.06 57.65 58.04 238,900 +0.01(+0.02%)
Apr 08, 2005 58.20 58.54 57.89 58.03 290,600 -0.17(-0.29%)
Apr 07, 2005 58.70 58.70 57.85 58.20 405,500 -0.42(-0.72%)
Apr 06, 2005 59.06 59.15 58.52 58.62 234,900 -0.43(-0.73%)
Apr 05, 2005 58.25 59.18 58.25 59.05 343,000 +0.81(+1.39%)
Apr 04, 2005 58.20 58.39 57.71 58.24 637,000 +0.04(+0.07%)
Apr 01, 2005 59.20 59.68 57.80 58.20 452,400 -0.94(-1.59%)
Mar 31, 2005 58.31 59.33 57.99 59.14 453,700 +0.82(+1.41%)
Mar 30, 2005 57.75 58.32 57.67 58.32 414,900 +0.52(+0.90%)
Mar 29, 2005 58.36 58.85 57.43 57.80 587,400 -0.06(-0.10%)
Mar 28, 2005 57.60 58.11 57.56 57.86 475,700 +0.41(+0.71%)
Mar 24, 2005 56.85 57.47 56.85 57.45 631,300 +0.46(+0.81%)
Mar 23, 2005 57.50 57.50 56.70 56.99 506,700 -0.40(-0.70%)
Mar 22, 2005 57.85 58.38 57.26 57.39 463,600 -0.66(-1.14%)
Mar 21, 2005 58.40 58.53 57.93 58.05 400,400 -0.60(-1.02%)
Mar 18, 2005 58.68 59.03 57.92 58.65 1,099,700 -0.05(-0.09%)
Mar 17, 2005 58.80 58.98 58.20 58.70 381,300 +0.08(+0.14%)
Mar 16, 2005 59.13 59.24 58.43 58.62 359,100 -0.56(-0.95%)
Mar 15, 2005 59.24 59.49 59.00 59.18 348,700 +0.14(+0.24%)
Mar 14, 2005 58.75 59.33 58.68 59.04 407,800 +0.14(+0.24%)
Mar 11, 2005 59.30 59.70 58.65 58.90 444,700 -0.15(-0.25%)
Mar 10, 2005 59.10 59.66 58.91 59.05 386,100 -0.19(-0.32%)
Mar 09, 2005 59.20 59.48 58.85 59.24 546,000 -0.24(-0.40%)
Mar 08, 2005 60.15 60.15 59.38 59.48 511,000 -0.51(-0.85%)
Mar 07, 2005 60.30 60.30 59.75 59.99 447,000 -0.21(-0.35%)
Mar 04, 2005 60.35 60.60 59.91 60.20 561,300 +0.02(+0.03%)
Mar 03, 2005 60.34 60.45 60.18 60.18 498,700 -0.12(-0.20%)
Mar 02, 2005 60.46 60.53 60.03 60.30 635,600 -0.16(-0.26%)
Mar 01, 2005 59.70 60.65 59.10 60.46 594,400 +0.70(+1.17%)
Feb 28, 2005 59.59 60.34 59.53 59.76 493,300 +0.02(+0.03%)
Feb 25, 2005 60.00 60.05 58.88 59.74 695,900 -0.17(-0.28%)
Feb 24, 2005 59.37 59.98 58.90 59.91 441,900 +0.44(+0.74%)
Feb 23, 2005 58.85 59.64 58.85 59.47 398,100 +0.46(+0.78%)
Feb 22, 2005 59.05 59.84 58.81 59.01 568,400 -0.21(-0.35%)
Feb 18, 2005 59.45 59.53 58.70 59.22 385,000 -0.10(-0.17%)
Feb 17, 2005 59.35 59.56 59.00 59.32 377,700 -0.29(-0.49%)
Feb 16, 2005 59.16 59.87 59.10 59.61 351,400 -0.05(-0.08%)
Feb 15, 2005 58.90 59.70 58.81 59.66 917,500 +1.15(+1.97%)
Feb 14, 2005 58.05 58.98 56.90 58.51 884,400 -1.89(-3.13%)
Feb 11, 2005 59.60 60.74 59.60 60.40 448,500 +0.83(+1.39%)
Feb 10, 2005 57.94 59.92 57.86 59.57 739,800 +1.62(+2.80%)
Feb 09, 2005 58.99 59.23 56.93 57.95 951,700 -1.14(-1.93%)
Feb 08, 2005 54.15 59.40 54.10 59.09 1,623,200 +4.04(+7.34%)
Feb 07, 2005 54.25 55.40 54.19 55.05 340,700 +0.68(+1.25%)
Feb 04, 2005 54.16 54.46 53.92 54.37 261,300 +0.17(+0.31%)
Feb 03, 2005 54.00 54.25 53.62 54.20 260,600 -0.07(-0.13%)
Feb 02, 2005 53.55 54.35 53.55 54.27 395,900 +0.68(+1.27%)
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.