December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 46.78 47.12 46.39 46.98 343,500 +0.20(+0.43%)
May 27, 2004 46.12 46.92 46.12 46.78 334,900 +0.76(+1.65%)
May 26, 2004 46.25 46.40 45.79 46.02 189,400 -0.23(-0.50%)
May 25, 2004 45.10 46.26 44.80 46.25 373,500 +1.22(+2.71%)
May 24, 2004 45.06 45.55 44.73 45.03 358,300 -0.12(-0.27%)
May 21, 2004 44.70 45.39 44.68 45.15 418,500 +0.85(+1.92%)
May 20, 2004 44.40 44.53 43.77 44.30 318,400 -0.14(-0.32%)
May 19, 2004 44.50 45.21 44.35 44.44 363,700 +0.13(+0.29%)
May 18, 2004 44.10 44.66 43.98 44.31 307,200 +0.17(+0.39%)
May 17, 2004 44.69 44.69 43.69 44.14 318,700 -0.80(-1.78%)
May 14, 2004 44.88 45.38 43.90 44.94 322,700 +0.01(+0.02%)
May 13, 2004 45.05 45.32 44.80 44.93 366,700 -0.04(-0.09%)
May 12, 2004 44.65 44.97 43.82 44.97 372,100 +0.25(+0.56%)
May 11, 2004 43.95 44.72 43.94 44.72 304,100 +0.72(+1.64%)
May 10, 2004 43.90 44.20 43.50 44.00 296,300 +0.10(+0.23%)
May 07, 2004 44.97 45.55 43.75 43.90 328,900 -1.07(-2.38%)
May 06, 2004 45.40 45.40 44.54 44.97 413,100 -0.56(-1.23%)
May 05, 2004 45.20 45.63 45.10 45.53 335,700 +0.33(+0.73%)
May 04, 2004 45.75 46.00 45.00 45.20 919,300 -1.45(-3.11%)
May 03, 2004 46.36 46.74 45.90 46.65 326,100 +0.49(+1.06%)
Apr 30, 2004 46.35 46.52 45.31 46.16 341,400 -0.10(-0.22%)
Apr 29, 2004 47.00 47.43 45.97 46.26 409,400 -0.57(-1.22%)
Apr 28, 2004 47.56 47.61 46.70 46.83 288,800 -0.72(-1.51%)
Apr 27, 2004 47.50 48.33 46.59 47.55 488,400 +0.23(+0.49%)
Apr 26, 2004 47.95 48.05 47.06 47.32 207,200 -0.63(-1.31%)
Apr 23, 2004 48.25 48.32 47.82 47.95 291,400 -0.07(-0.15%)
Apr 22, 2004 47.16 48.10 47.04 48.02 356,300 +0.86(+1.82%)
Apr 21, 2004 47.15 47.26 45.99 47.16 318,800 +0.01(+0.02%)
Apr 20, 2004 47.77 48.23 47.15 47.15 422,500 -0.61(-1.28%)
Apr 19, 2004 47.85 47.88 47.39 47.76 183,700 -0.18(-0.38%)
Apr 16, 2004 48.20 48.20 47.80 47.94 249,500 -0.04(-0.08%)
Apr 15, 2004 48.00 48.48 47.87 47.98 316,400 +0.08(+0.17%)
Apr 14, 2004 47.78 48.17 47.38 47.90 458,800 +0.10(+0.21%)
Apr 13, 2004 47.68 48.05 47.65 47.80 547,700 +0.12(+0.25%)
Apr 12, 2004 47.65 47.80 47.49 47.68 321,200 +0.16(+0.34%)
Apr 08, 2004 47.99 48.05 47.21 47.52 396,900 -0.27(-0.56%)
Apr 07, 2004 48.03 48.20 47.33 47.79 387,500 -0.64(-1.32%)
Apr 06, 2004 48.19 48.49 47.95 48.43 560,600 +0.24(+0.50%)
Apr 05, 2004 47.25 48.19 47.20 48.19 480,500 +1.08(+2.29%)
Apr 02, 2004 46.95 47.45 46.90 47.11 518,300 +0.29(+0.62%)
Apr 01, 2004 46.80 47.15 46.31 46.82 561,700 +0.12(+0.26%)
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%)
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.