December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 77.44 77.44 74.81 75.70 712,069 -1.55(-2.01%)
May 29, 2008 77.07 77.65 75.84 77.25 496,165 +0.37(+0.48%)
May 28, 2008 75.84 77.60 75.84 76.88 814,032 +1.42(+1.88%)
May 27, 2008 73.86 76.26 73.86 75.46 432,813 +1.68(+2.28%)
May 26, 2008 74.28 74.28 73.26 73.78 0 +0.00(+0.00%)
May 23, 2008 74.28 74.28 73.26 73.78 410,090 -0.50(-0.67%)
May 22, 2008 73.78 74.84 73.19 74.28 431,429 +0.20(+0.27%)
May 21, 2008 75.06 76.03 73.60 74.08 736,617 -0.99(-1.32%)
May 20, 2008 76.23 76.29 74.83 75.07 764,731 -1.61(-2.10%)
May 19, 2008 77.21 77.52 76.46 76.68 327,320 -0.53(-0.69%)
May 16, 2008 78.56 78.66 76.15 77.21 544,035 -1.55(-1.97%)
May 15, 2008 77.44 78.76 76.50 78.76 683,975 +1.16(+1.49%)
May 14, 2008 76.49 78.00 76.49 77.60 552,999 +1.45(+1.90%)
May 13, 2008 75.83 76.44 75.46 76.15 602,510 +0.56(+0.74%)
May 12, 2008 73.96 75.70 73.90 75.59 674,632 +2.09(+2.84%)
May 09, 2008 73.01 74.19 72.76 73.50 327,101 -0.25(-0.34%)
May 08, 2008 74.33 74.70 72.90 73.75 842,219 -0.80(-1.07%)
May 07, 2008 75.10 76.15 74.54 74.55 575,963 -0.40(-0.53%)
May 06, 2008 75.36 75.74 73.90 74.95 799,437 -0.98(-1.29%)
May 05, 2008 76.89 77.12 75.78 75.93 476,129 -1.47(-1.90%)
May 02, 2008 77.60 77.95 76.93 77.40 777,021 +0.70(+0.91%)
May 01, 2008 74.81 77.47 74.27 76.70 564,877 +2.32(+3.12%)
Apr 30, 2008 75.24 75.92 74.23 74.38 939,015 -0.86(-1.14%)
Apr 29, 2008 75.35 76.00 75.24 75.24 742,352 -0.38(-0.50%)
Apr 28, 2008 76.79 76.99 75.33 75.62 767,065 -0.81(-1.06%)
Apr 25, 2008 74.79 76.51 74.79 76.43 1,560,470 +1.86(+2.49%)
Apr 24, 2008 74.70 75.58 72.90 74.57 1,539,909 -0.74(-0.98%)
Apr 23, 2008 74.93 79.60 74.55 75.31 1,862,797 -2.74(-3.51%)
Apr 22, 2008 77.77 79.87 77.45 78.05 756,567 -0.45(-0.57%)
Apr 21, 2008 78.30 78.82 77.90 78.50 639,159 -0.38(-0.48%)
Apr 18, 2008 78.73 79.32 78.14 78.88 1,009,846 +1.57(+2.03%)
Apr 17, 2008 76.20 77.41 75.85 77.31 531,653 +1.16(+1.52%)
Apr 16, 2008 75.60 76.38 75.55 76.15 625,812 +0.74(+0.98%)
Apr 15, 2008 76.34 76.34 74.96 75.41 687,199 -0.63(-0.83%)
Apr 14, 2008 75.75 76.36 75.30 76.04 559,232 -0.02(-0.03%)
Apr 11, 2008 75.79 76.91 75.79 76.06 648,698 -0.49(-0.64%)
Apr 10, 2008 76.00 77.14 75.61 76.55 1,019,936 +0.13(+0.17%)
Apr 09, 2008 78.19 78.63 76.07 76.42 639,300 -1.33(-1.71%)
Apr 08, 2008 77.46 78.27 77.15 77.75 942,532 -0.08(-0.10%)
Apr 07, 2008 78.34 78.55 77.20 77.83 1,167,600 -0.43(-0.55%)
Apr 04, 2008 78.96 79.24 78.00 78.26 816,381 -0.81(-1.02%)
Apr 03, 2008 78.27 79.07 77.76 79.07 1,179,155 +0.66(+0.84%)
Apr 02, 2008 79.00 79.64 78.19 78.41 985,583 -0.73(-0.92%)
Apr 01, 2008 77.80 79.28 77.80 79.14 1,291,630 +1.63(+2.10%)
Mar 31, 2008 75.25 77.95 74.99 77.51 813,790 +1.74(+2.30%)
Mar 28, 2008 78.20 78.32 75.14 75.77 692,144 -2.72(-3.47%)
Mar 27, 2008 79.00 79.51 78.19 78.49 1,471,950 -0.34(-0.43%)
Mar 26, 2008 78.52 79.14 77.93 78.83 647,434 -0.30(-0.38%)
Mar 25, 2008 79.00 79.54 77.98 79.13 1,284,519 +0.00(+0.00%)
Mar 24, 2008 78.86 79.70 78.55 79.13 1,314,849 +0.21(+0.27%)
Mar 21, 2008 76.72 78.97 76.31 78.92 1,202,346 +0.00(+0.00%)
Mar 20, 2008 76.72 78.97 76.31 78.92 1,202,346 +2.29(+2.99%)
Mar 19, 2008 78.35 79.10 76.63 76.63 783,863 -1.48(-1.89%)
Mar 18, 2008 76.76 78.14 76.35 78.11 632,878 +1.70(+2.22%)
Mar 17, 2008 74.60 77.29 74.19 76.41 953,019 +0.14(+0.18%)
Mar 14, 2008 77.57 77.73 75.05 76.27 720,300 -1.30(-1.68%)
Mar 13, 2008 76.72 78.10 75.61 77.57 1,282,941 -0.45(-0.58%)
Mar 12, 2008 77.50 78.63 76.02 78.02 1,255,737 +3.41(+4.57%)
Mar 11, 2008 74.30 74.61 72.27 74.61 792,135 +2.40(+3.32%)
Mar 10, 2008 74.00 75.15 72.12 72.21 731,661 -2.33(-3.13%)
Mar 07, 2008 73.91 75.41 73.67 74.54 909,472 +0.32(+0.43%)
Mar 06, 2008 76.35 76.84 74.01 74.22 1,032,226 -2.97(-3.85%)
Mar 05, 2008 76.80 77.98 76.12 77.19 1,081,799 +0.57(+0.74%)
Mar 04, 2008 75.10 76.98 75.01 76.62 941,312 +0.67(+0.88%)
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.