December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 48.95 49.12 48.62 48.70 465,700 -0.30(-0.61%)
Jun 29, 2004 49.85 49.85 48.92 49.00 429,200 -0.95(-1.90%)
Jun 28, 2004 50.00 50.45 49.78 49.95 444,900 +0.20(+0.40%)
Jun 25, 2004 49.50 50.11 49.44 49.75 442,900 -0.03(-0.06%)
Jun 24, 2004 48.87 50.37 48.87 49.78 637,600 +0.94(+1.92%)
Jun 23, 2004 48.20 48.87 48.06 48.84 249,000 +0.69(+1.43%)
Jun 22, 2004 47.70 48.28 47.44 48.15 367,200 +0.49(+1.03%)
Jun 21, 2004 47.80 47.88 47.56 47.66 197,500 +0.01(+0.02%)
Jun 18, 2004 47.59 47.98 47.57 47.65 342,600 +0.06(+0.13%)
Jun 17, 2004 47.50 47.85 47.30 47.59 265,900 +0.00(+0.00%)
Jun 16, 2004 47.64 47.76 47.34 47.59 240,400 -0.03(-0.06%)
Jun 15, 2004 47.43 48.05 47.38 47.62 328,900 +0.39(+0.83%)
Jun 14, 2004 47.60 47.65 47.13 47.23 207,800 -0.57(-1.19%)
Jun 10, 2004 47.46 47.96 47.42 47.80 288,600 +0.74(+1.57%)
Jun 09, 2004 47.95 47.96 46.96 47.06 390,700 -1.25(-2.59%)
Jun 08, 2004 47.60 48.35 47.60 48.31 472,100 +0.59(+1.24%)
Jun 07, 2004 47.35 47.79 47.20 47.72 215,400 +0.55(+1.17%)
Jun 04, 2004 47.12 47.29 46.90 47.17 294,300 +0.05(+0.11%)
Jun 03, 2004 46.95 47.23 46.36 47.12 484,400 +0.22(+0.47%)
Jun 02, 2004 46.60 46.92 46.50 46.90 286,000 +0.39(+0.84%)
Jun 01, 2004 46.98 47.03 46.25 46.51 230,900 -0.47(-1.00%)
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%)
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.