December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 55.01 55.61 54.84 55.38 267,400 +0.22(+0.40%)
Dec 30, 2004 54.81 55.29 54.67 55.16 286,600 +0.16(+0.29%)
Dec 29, 2004 54.42 55.04 54.13 55.00 398,700 +0.58(+1.07%)
Dec 28, 2004 53.88 54.59 53.75 54.42 258,000 +0.44(+0.82%)
Dec 27, 2004 54.01 54.08 53.72 53.98 386,700 -0.03(-0.06%)
Dec 23, 2004 54.18 54.18 53.74 54.01 339,900 +0.00(+0.00%)
Dec 22, 2004 54.30 54.35 53.91 54.01 276,800 -0.19(-0.35%)
Dec 21, 2004 53.80 54.33 53.80 54.20 392,600 +0.60(+1.12%)
Dec 20, 2004 53.75 53.75 53.12 53.60 353,900 -0.33(-0.61%)
Dec 17, 2004 53.41 53.99 53.41 53.93 648,900 +0.14(+0.26%)
Dec 16, 2004 53.65 54.05 53.35 53.79 611,200 +0.14(+0.26%)
Dec 15, 2004 53.50 53.79 53.30 53.65 387,000 +0.15(+0.28%)
Dec 14, 2004 53.30 53.65 52.94 53.50 642,900 +0.31(+0.58%)
Dec 13, 2004 53.41 53.50 52.68 53.19 643,200 -0.26(-0.49%)
Dec 10, 2004 54.56 54.56 52.90 53.45 481,700 -0.15(-0.28%)
Dec 09, 2004 53.50 53.85 53.40 53.60 638,000 -0.05(-0.09%)
Dec 08, 2004 53.45 53.70 53.15 53.65 876,400 -0.30(-0.56%)
Dec 07, 2004 53.90 54.09 53.63 53.95 903,100 +0.47(+0.88%)
Dec 06, 2004 53.96 54.00 53.36 53.48 513,500 -0.68(-1.26%)
Dec 03, 2004 54.15 54.25 53.92 54.16 314,300 +0.14(+0.26%)
Dec 02, 2004 54.45 54.45 53.90 54.02 442,600 -0.48(-0.88%)
Dec 01, 2004 53.99 54.70 53.99 54.50 888,500 +0.51(+0.94%)
Nov 30, 2004 54.20 54.25 53.80 53.99 830,300 -0.21(-0.39%)
Nov 29, 2004 54.20 54.50 54.10 54.20 538,000 +0.10(+0.18%)
Nov 26, 2004 54.10 54.20 54.03 54.10 229,100 +0.00(+0.00%)
Nov 24, 2004 54.02 54.16 53.91 54.10 513,700 +0.15(+0.28%)
Nov 23, 2004 53.92 54.19 53.60 53.95 497,900 +0.03(+0.06%)
Nov 22, 2004 53.83 54.02 53.40 53.92 473,000 +0.15(+0.28%)
Nov 19, 2004 54.35 54.40 53.77 53.77 380,600 -0.58(-1.07%)
Nov 18, 2004 54.60 54.80 54.33 54.35 370,000 -0.33(-0.60%)
Nov 17, 2004 54.85 55.23 54.67 54.68 546,700 +0.08(+0.15%)
Nov 16, 2004 54.50 54.80 54.43 54.60 672,900 +0.20(+0.37%)
Nov 15, 2004 54.50 54.67 54.36 54.40 515,800 -0.10(-0.18%)
Nov 12, 2004 54.35 54.65 54.24 54.50 823,700 +0.25(+0.46%)
Nov 11, 2004 54.38 54.54 53.98 54.25 540,600 -0.13(-0.24%)
Nov 10, 2004 54.60 54.84 54.25 54.38 681,100 -0.12(-0.22%)
Nov 09, 2004 54.70 54.94 54.36 54.50 350,700 -0.40(-0.73%)
Nov 08, 2004 55.00 55.15 54.83 54.90 556,800 -0.19(-0.34%)
Nov 05, 2004 55.18 55.22 54.89 55.09 669,400 -0.14(-0.25%)
Nov 04, 2004 54.55 55.29 54.39 55.23 763,400 +0.68(+1.25%)
Nov 03, 2004 54.45 54.55 54.18 54.55 315,800 +0.35(+0.65%)
Nov 02, 2004 54.40 54.78 54.10 54.20 343,000 -0.28(-0.51%)
Nov 01, 2004 53.85 54.58 53.62 54.48 416,400 +0.65(+1.21%)
Oct 29, 2004 53.90 53.97 53.57 53.83 386,400 -0.07(-0.13%)
Oct 28, 2004 53.50 54.18 53.30 53.90 331,300 +0.30(+0.56%)
Oct 27, 2004 52.87 53.63 52.62 53.60 820,300 -0.34(-0.63%)
Oct 26, 2004 53.76 53.94 53.20 53.94 609,700 +0.18(+0.33%)
Oct 25, 2004 50.03 54.34 49.70 53.76 1,504,000 +3.74(+7.48%)
Oct 22, 2004 50.40 50.74 49.91 50.02 240,000 -0.37(-0.73%)
Oct 21, 2004 49.65 50.77 49.30 50.39 449,800 +0.58(+1.16%)
Oct 20, 2004 49.33 50.34 49.20 49.81 387,300 +0.63(+1.28%)
Oct 19, 2004 49.69 49.90 49.13 49.18 268,900 -0.63(-1.26%)
Oct 18, 2004 49.30 49.90 49.08 49.81 241,000 +0.42(+0.85%)
Oct 15, 2004 49.25 49.87 49.00 49.39 387,100 +1.17(+2.43%)
Oct 14, 2004 48.10 48.77 47.93 48.22 389,800 +0.12(+0.25%)
Oct 13, 2004 48.68 48.68 47.15 48.10 487,000 -0.57(-1.17%)
Oct 12, 2004 49.35 49.35 48.53 48.67 396,500 -1.14(-2.29%)
Oct 11, 2004 49.63 49.86 49.45 49.81 114,100 +0.11(+0.22%)
Oct 08, 2004 50.11 50.21 49.37 49.70 202,900 -0.39(-0.78%)
Oct 07, 2004 50.57 50.69 50.08 50.09 226,800 -0.58(-1.14%)
Oct 06, 2004 50.00 50.75 50.00 50.67 262,700 +0.79(+1.58%)
Oct 05, 2004 49.93 50.00 49.55 49.88 169,700 -0.06(-0.12%)
Oct 04, 2004 50.20 50.28 49.75 49.94 232,300 +0.20(+0.40%)
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.