December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 49.55 50.13 49.42 49.74 314,100 +0.29(+0.59%)
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%)
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.