December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 51.23 52.94 50.67 51.90 0 +0.34(+0.66%)
Feb 26, 2009 53.99 54.35 51.19 51.56 1,353,293 -1.99(-3.72%)
Feb 25, 2009 52.77 54.64 52.32 53.55 1,916,235 +0.58(+1.09%)
Feb 24, 2009 51.26 53.16 50.28 52.97 1,340,295 +2.04(+4.01%)
Feb 23, 2009 53.36 53.89 50.70 50.93 1,300,960 -2.33(-4.37%)
Feb 20, 2009 52.05 53.96 51.96 53.26 1,512,860 +0.22(+0.41%)
Feb 19, 2009 53.05 54.06 52.57 53.04 1,042,651 +0.53(+1.01%)
Feb 18, 2009 53.20 53.39 51.79 52.51 1,458,570 -0.33(-0.62%)
Feb 17, 2009 51.82 53.65 51.26 52.84 2,348,210 -0.07(-0.13%)
Feb 13, 2009 54.00 54.51 52.63 52.91 1,486,243 -1.15(-2.13%)
Feb 12, 2009 53.62 54.33 52.38 54.06 1,929,088 +0.19(+0.35%)
Feb 11, 2009 54.81 56.56 52.31 53.87 2,299,643 -0.37(-0.68%)
Feb 10, 2009 56.90 57.07 54.05 54.24 2,065,822 -2.83(-4.96%)
Feb 09, 2009 58.32 58.44 56.32 57.07 1,402,657 -1.40(-2.39%)
Feb 06, 2009 57.07 59.98 57.07 58.47 1,706,287 +1.55(+2.72%)
Feb 05, 2009 55.60 57.32 55.36 56.92 1,200,844 +1.19(+2.14%)
Feb 04, 2009 56.02 57.07 54.83 55.73 960,207 -0.68(-1.21%)
Feb 03, 2009 54.25 56.78 54.23 56.41 993,079 +2.36(+4.37%)
Feb 02, 2009 55.28 56.00 53.86 54.05 1,611,192 -1.97(-3.52%)
Jan 30, 2009 57.37 57.50 55.18 56.02 0 -0.75(-1.32%)
Jan 29, 2009 57.58 58.71 56.43 56.77 987,592 -1.71(-2.92%)
Jan 28, 2009 57.47 59.59 56.93 58.48 807,055 +2.34(+4.17%)
Jan 27, 2009 55.88 56.48 54.76 56.14 831,680 +0.36(+0.65%)
Jan 26, 2009 55.55 57.00 54.33 55.78 928,724 +1.07(+1.96%)
Jan 23, 2009 53.83 55.86 53.26 54.71 1,479,943 -0.32(-0.58%)
Jan 22, 2009 53.79 55.84 52.62 55.03 1,620,761 +0.55(+1.01%)
Jan 21, 2009 52.23 54.55 50.59 54.48 1,720,778 +2.32(+4.45%)
Jan 20, 2009 55.64 55.64 52.00 52.16 1,492,502 -3.97(-7.07%)
Jan 16, 2009 55.43 56.48 54.21 56.13 0 +1.51(+2.76%)
Jan 15, 2009 54.01 55.38 53.03 54.62 1,697,903 +0.57(+1.05%)
Jan 14, 2009 48.90 54.33 48.90 54.05 3,337,938 +3.31(+6.52%)
Jan 13, 2009 51.19 51.49 49.98 50.74 966,866 +0.26(+0.52%)
Jan 12, 2009 51.39 51.51 49.99 50.48 1,156,422 -1.52(-2.92%)
Jan 09, 2009 54.64 54.64 51.80 52.00 1,137,781 -2.61(-4.78%)
Jan 08, 2009 55.00 55.00 53.14 54.61 1,400,601 -0.84(-1.51%)
Jan 07, 2009 56.48 56.49 54.73 55.45 978,166 -2.32(-4.02%)
Jan 06, 2009 57.00 57.97 56.18 57.77 1,261,103 +0.77(+1.35%)
Jan 05, 2009 55.92 57.00 55.60 57.00 1,056,649 +0.13(+0.23%)
Jan 02, 2009 55.50 57.05 54.18 56.87 1,131,938 +2.10(+3.83%)
Jan 01, 2009 54.00 55.02 53.52 54.77 0 +0.00(+0.00%)
Dec 31, 2008 54.00 55.02 53.52 54.77 885,887 +0.92(+1.71%)
Dec 30, 2008 53.79 54.24 52.31 53.85 1,158,839 +0.59(+1.11%)
Dec 29, 2008 54.53 54.75 52.62 53.26 753,631 -1.19(-2.19%)
Dec 26, 2008 53.43 54.59 53.42 54.45 484,400 +1.38(+2.60%)
Dec 24, 2008 52.22 53.40 52.22 53.07 403,591 +0.38(+0.72%)
Dec 23, 2008 54.08 54.91 52.12 52.69 929,346 -0.93(-1.73%)
Dec 22, 2008 56.00 56.16 52.42 53.62 1,292,161 -2.00(-3.60%)
Dec 19, 2008 56.67 57.79 55.05 55.62 1,341,183 -0.72(-1.28%)
Dec 18, 2008 57.11 57.60 55.27 56.34 1,001,269 +0.02(+0.04%)
Dec 17, 2008 54.55 57.57 54.16 56.32 1,033,359 +0.92(+1.66%)
Dec 16, 2008 52.35 55.47 51.10 55.40 966,890 +4.40(+8.63%)
Dec 15, 2008 53.80 53.80 50.10 51.00 1,401,577 -2.06(-3.88%)
Dec 12, 2008 50.24 53.35 50.24 53.06 1,337,335 +1.24(+2.39%)
Dec 11, 2008 53.99 54.00 51.12 51.82 1,178,900 -2.60(-4.78%)
Dec 10, 2008 54.52 54.91 53.08 54.42 857,902 +0.56(+1.04%)
Dec 09, 2008 55.68 56.74 53.46 53.86 658,833 -2.41(-4.28%)
Dec 08, 2008 55.69 57.36 54.86 56.27 1,353,016 +1.53(+2.80%)
Dec 05, 2008 51.88 54.96 49.84 54.74 1,065,600 +1.49(+2.80%)
Dec 04, 2008 51.77 54.99 51.52 53.25 1,464,810 +0.85(+1.62%)
Dec 03, 2008 49.71 52.61 47.90 52.40 1,005,851 +3.26(+6.63%)
Dec 02, 2008 48.07 49.62 47.03 49.14 1,104,749 +1.79(+3.78%)
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.