December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 77.00 77.70 76.68 77.38 750,947 +0.12(+0.16%)
Feb 25, 2010 75.75 77.28 75.75 77.26 605,741 +0.59(+0.77%)
Feb 24, 2010 75.98 76.74 75.58 76.67 472,921 +0.90(+1.19%)
Feb 23, 2010 76.36 76.53 75.38 75.77 742,235 -0.94(-1.23%)
Feb 22, 2010 76.79 77.06 76.57 76.71 450,014 +0.07(+0.09%)
Feb 19, 2010 76.46 76.76 75.92 76.64 727,776 +0.23(+0.30%)
Feb 18, 2010 76.45 76.74 75.79 76.41 763,182 -0.14(-0.18%)
Feb 17, 2010 75.75 76.62 75.71 76.55 1,088,596 +1.07(+1.42%)
Feb 16, 2010 74.36 75.53 74.17 75.48 810,925 +1.54(+2.08%)
Feb 12, 2010 73.50 73.94 73.94 73.94 4,557,200 -0.41(-0.55%)
Feb 11, 2010 74.16 74.74 73.39 74.35 1,909,466 +1.91(+2.64%)
Feb 10, 2010 72.36 73.16 72.10 72.44 935,434 -0.07(-0.10%)
Feb 09, 2010 71.77 72.71 71.75 72.51 585,158 +1.10(+1.54%)
Feb 08, 2010 71.37 72.60 71.21 71.41 539,497 -0.11(-0.15%)
Feb 05, 2010 71.26 71.73 70.25 71.52 1,295,347 -0.03(-0.04%)
Feb 04, 2010 72.17 72.34 71.13 71.55 1,160,959 -1.18(-1.62%)
Feb 03, 2010 73.39 73.53 72.29 72.73 705,190 -1.45(-1.95%)
Feb 02, 2010 73.12 74.24 72.86 74.18 622,899 +1.23(+1.69%)
Feb 01, 2010 72.29 73.03 72.00 72.95 356,844 +0.92(+1.28%)
Jan 29, 2010 72.63 73.47 71.88 72.03 446,530 -0.48(-0.66%)
Jan 28, 2010 73.47 73.60 72.45 72.51 750,224 -0.67(-0.92%)
Jan 27, 2010 72.37 73.37 72.21 73.18 587,215 +0.82(+1.13%)
Jan 26, 2010 72.20 72.64 71.77 72.36 538,058 +0.19(+0.26%)
Jan 25, 2010 72.92 72.99 71.86 72.17 705,352 -0.27(-0.37%)
Jan 22, 2010 74.51 74.82 72.39 72.44 925,237 -1.98(-2.66%)
Jan 21, 2010 75.04 75.31 74.39 74.42 1,122,184 -0.46(-0.61%)
Jan 20, 2010 74.74 75.03 74.17 74.88 601,838 -0.27(-0.36%)
Jan 19, 2010 74.57 75.23 74.57 75.15 490,826 +0.53(+0.71%)
Jan 15, 2010 75.06 74.62 74.62 74.62 2,806,000 -0.42(-0.56%)
Jan 14, 2010 75.29 75.57 74.43 75.04 821,274 -0.10(-0.13%)
Jan 13, 2010 74.55 75.20 74.15 75.14 587,789 +0.64(+0.86%)
Jan 12, 2010 75.08 75.70 73.86 74.50 646,824 -0.79(-1.05%)
Jan 11, 2010 75.91 76.15 74.34 75.29 561,891 -0.23(-0.30%)
Jan 08, 2010 75.84 76.03 75.21 75.52 735,093 -0.40(-0.53%)
Jan 07, 2010 74.17 76.08 74.17 75.92 661,002 +1.44(+1.93%)
Jan 06, 2010 74.79 74.87 73.88 74.48 726,052 -0.30(-0.40%)
Jan 05, 2010 73.49 75.21 72.43 74.78 1,028,837 +1.40(+1.91%)
Jan 04, 2010 74.00 74.00 73.06 73.38 510,475 +0.14(+0.19%)
Dec 31, 2009 74.46 73.24 73.24 73.24 860,800 -1.00(-1.35%)
Dec 30, 2009 73.92 74.45 73.62 74.24 265,894 +0.11(+0.15%)
Dec 29, 2009 73.85 74.25 73.64 74.13 234,664 +0.40(+0.54%)
Dec 28, 2009 73.71 74.08 73.41 73.73 205,094 -0.03(-0.04%)
Dec 24, 2009 73.66 74.03 73.51 73.76 112,526 +0.22(+0.30%)
Dec 23, 2009 73.70 73.80 73.20 73.54 291,186 -0.02(-0.03%)
Dec 22, 2009 73.20 73.56 72.66 73.56 369,678 +0.19(+0.26%)
Dec 21, 2009 72.25 73.59 72.25 73.37 465,508 +1.03(+1.42%)
Dec 18, 2009 72.68 73.20 71.40 72.34 730,088 -0.05(-0.07%)
Dec 17, 2009 72.52 72.99 72.13 72.39 567,051 -0.84(-1.15%)
Dec 16, 2009 73.21 73.82 73.03 73.23 445,919 +0.06(+0.08%)
Dec 15, 2009 73.56 73.69 72.50 73.17 503,888 -0.66(-0.89%)
Dec 14, 2009 73.62 73.99 73.56 73.83 530,410 +0.45(+0.61%)
Dec 11, 2009 72.59 73.53 72.10 73.38 569,184 +1.39(+1.93%)
Dec 10, 2009 72.03 72.67 71.41 71.99 411,575 +0.68(+0.95%)
Dec 09, 2009 71.36 71.56 70.71 71.31 490,383 -0.37(-0.52%)
Dec 08, 2009 71.92 72.17 71.27 71.68 578,128 -0.46(-0.64%)
Dec 07, 2009 72.63 72.98 71.83 72.14 667,266 -0.46(-0.63%)
Dec 04, 2009 73.57 74.06 72.15 72.60 1,599,785 -0.81(-1.10%)
Dec 03, 2009 74.81 74.81 73.26 73.41 764,467 -1.65(-2.20%)
Dec 02, 2009 74.38 75.81 74.26 75.06 903,477 +0.95(+1.28%)
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.