December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 43.24 43.49 42.47 42.58 242,800 -0.66(-1.53%)
Dec 31, 2003 42.82 43.33 42.81 43.24 289,900 +0.53(+1.24%)
Dec 30, 2003 42.78 42.92 42.49 42.71 207,000 -0.07(-0.16%)
Dec 29, 2003 42.35 42.83 42.06 42.78 217,400 +0.53(+1.25%)
Dec 26, 2003 42.40 42.75 42.21 42.25 86,200 +0.06(+0.14%)
Dec 24, 2003 42.50 42.50 42.14 42.19 57,300 -0.32(-0.75%)
Dec 23, 2003 42.35 42.85 42.27 42.51 245,300 +0.17(+0.40%)
Dec 22, 2003 41.89 42.44 41.83 42.34 209,800 +0.35(+0.83%)
Dec 19, 2003 41.95 42.26 41.68 41.99 322,500 +0.37(+0.89%)
Dec 18, 2003 41.73 41.98 41.36 41.62 308,100 -0.34(-0.81%)
Dec 17, 2003 41.40 41.97 41.40 41.96 422,800 +0.89(+2.17%)
Dec 16, 2003 40.97 41.24 40.62 41.07 303,700 +0.27(+0.66%)
Dec 15, 2003 41.51 41.76 40.80 40.80 309,400 -0.49(-1.19%)
Dec 12, 2003 41.33 41.33 40.85 41.29 290,800 +0.06(+0.15%)
Dec 11, 2003 40.30 41.43 40.30 41.23 320,600 +0.88(+2.18%)
Dec 10, 2003 41.27 41.27 40.28 40.35 193,900 -1.02(-2.47%)
Dec 09, 2003 41.05 41.41 41.02 41.37 300,100 +0.48(+1.17%)
Dec 08, 2003 40.31 40.93 40.48 40.89 282,100 +0.58(+1.44%)
Dec 05, 2003 40.77 40.87 40.32 40.31 194,200 -0.68(-1.66%)
Dec 04, 2003 41.42 41.54 40.46 40.99 396,600 -0.56(-1.35%)
Dec 03, 2003 41.20 41.74 41.20 41.55 429,100 +0.51(+1.24%)
Dec 02, 2003 40.88 41.23 40.80 41.04 517,000 +0.06(+0.15%)
Dec 01, 2003 41.35 41.35 40.89 40.98 557,500 -0.29(-0.70%)
Nov 28, 2003 41.58 41.65 41.21 41.27 132,600 -0.28(-0.67%)
Nov 26, 2003 41.55 41.55 41.32 41.55 230,300 +0.15(+0.36%)
Nov 25, 2003 41.01 41.86 41.01 41.40 344,200 +0.35(+0.85%)
Nov 24, 2003 40.90 41.11 40.64 41.05 465,800 +0.29(+0.71%)
Nov 21, 2003 40.30 40.96 40.20 40.76 465,400 +0.57(+1.42%)
Nov 20, 2003 40.76 40.85 40.20 40.19 393,400 -0.56(-1.37%)
Nov 19, 2003 41.25 41.25 40.69 40.75 171,700 -0.43(-1.04%)
Nov 18, 2003 41.26 41.26 41.15 41.18 349,700 -0.07(-0.17%)
Nov 17, 2003 41.28 41.91 41.07 41.25 487,400 -0.67(-1.60%)
Nov 14, 2003 42.41 42.80 41.79 41.92 375,800 -0.46(-1.09%)
Nov 13, 2003 42.83 42.83 42.25 42.38 514,500 -0.59(-1.37%)
Nov 12, 2003 42.45 42.99 42.45 42.97 279,000 +0.49(+1.15%)
Nov 11, 2003 42.25 42.80 42.25 42.48 329,500 +0.16(+0.38%)
Nov 10, 2003 43.09 43.09 42.27 42.32 338,100 -0.63(-1.47%)
Nov 07, 2003 43.10 43.25 42.92 42.95 431,600 -0.40(-0.92%)
Nov 06, 2003 42.70 43.33 42.61 43.35 409,600 +0.65(+1.52%)
Nov 05, 2003 42.65 42.69 42.50 42.70 230,600 +0.17(+0.40%)
Nov 04, 2003 42.65 42.69 42.50 42.53 262,100 -0.16(-0.37%)
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.