December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 52.50 53.52 52.32 53.15 498,500 +0.66(+1.26%)
Jan 28, 2005 53.00 53.00 52.20 52.49 502,200 -0.38(-0.72%)
Jan 27, 2005 52.50 53.20 52.40 52.87 501,100 +0.47(+0.90%)
Jan 26, 2005 52.63 52.63 52.25 52.40 325,700 -0.31(-0.59%)
Jan 25, 2005 52.67 53.03 52.58 52.71 313,900 +0.03(+0.06%)
Jan 24, 2005 52.77 53.16 52.50 52.68 412,400 -0.09(-0.17%)
Jan 21, 2005 53.70 53.70 52.67 52.77 406,000 -1.06(-1.97%)
Jan 20, 2005 54.38 54.43 53.72 53.83 417,900 -0.55(-1.01%)
Jan 19, 2005 54.41 54.79 54.26 54.38 333,000 -0.23(-0.42%)
Jan 18, 2005 53.60 54.61 53.35 54.61 513,500 +1.06(+1.98%)
Jan 14, 2005 53.19 53.65 53.19 53.55 475,800 +0.51(+0.96%)
Jan 13, 2005 53.77 53.77 52.99 53.04 465,100 -0.93(-1.72%)
Jan 12, 2005 53.70 54.13 53.40 53.97 460,700 +0.18(+0.33%)
Jan 11, 2005 53.91 54.08 53.51 53.79 448,600 -0.23(-0.43%)
Jan 10, 2005 53.00 54.17 52.92 54.02 544,800 +0.63(+1.18%)
Jan 07, 2005 53.40 53.55 52.84 53.39 568,000 +0.06(+0.11%)
Jan 06, 2005 53.15 53.46 52.93 53.33 673,100 +0.07(+0.13%)
Jan 05, 2005 54.21 54.21 53.26 53.26 425,800 -0.73(-1.35%)
Jan 04, 2005 54.70 54.89 53.86 53.99 386,200 -0.46(-0.84%)
Jan 03, 2005 55.17 55.35 54.02 54.45 599,300 -0.93(-1.68%)
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%)
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.