December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 64.47 65.51 64.28 64.69 654,743 +0.04(+0.06%)
Jul 30, 2009 64.22 65.32 64.02 64.65 951,161 +0.94(+1.48%)
Jul 29, 2009 65.23 65.64 63.27 63.71 1,387,168 -2.02(-3.07%)
Jul 28, 2009 65.60 66.45 65.42 65.73 969,372 +0.16(+0.24%)
Jul 27, 2009 64.89 66.08 64.62 65.57 1,179,848 +0.29(+0.44%)
Jul 24, 2009 64.00 65.28 63.92 65.28 868 +0.55(+0.85%)
Jul 23, 2009 62.20 65.44 61.59 64.73 1,306,581 +2.81(+4.54%)
Jul 22, 2009 62.85 65.63 61.54 61.92 3,285,470 +1.33(+2.20%)
Jul 21, 2009 61.78 61.87 59.55 60.59 1,109,374 -0.59(-0.96%)
Jul 20, 2009 60.33 61.51 59.70 61.18 904,012 +1.19(+1.98%)
Jul 17, 2009 60.25 60.55 59.50 59.99 717,196 -0.49(-0.81%)
Jul 16, 2009 59.44 60.74 58.80 60.48 928,544 +0.57(+0.95%)
Jul 15, 2009 57.59 59.97 57.41 59.91 1,369,073 +3.07(+5.40%)
Jul 14, 2009 56.03 57.02 55.85 56.84 670,664 +0.49(+0.87%)
Jul 13, 2009 55.45 56.50 55.28 56.35 740,451 +1.67(+3.05%)
Jul 10, 2009 53.96 55.40 53.91 54.68 838,979 +0.49(+0.90%)
Jul 09, 2009 55.31 55.31 54.02 54.19 902,402 -0.78(-1.42%)
Jul 08, 2009 54.35 55.22 53.82 54.97 1,000,805 +1.20(+2.23%)
Jul 07, 2009 54.64 54.88 53.69 53.77 1,054,238 -1.16(-2.11%)
Jul 06, 2009 54.01 55.06 53.62 54.93 769,511 +1.40(+2.62%)
Jul 02, 2009 55.32 55.84 53.53 53.53 901,905 -2.31(-4.14%)
Jul 01, 2009 55.66 56.84 55.58 55.84 995,898 +0.49(+0.89%)
Jun 30, 2009 55.47 56.46 55.22 55.35 694,394 -0.23(-0.41%)
Jun 29, 2009 55.71 55.98 54.40 55.58 1,187,101 -0.05(-0.09%)
Jun 26, 2009 56.09 56.21 55.50 55.63 1,733,774 -0.52(-0.93%)
Jun 25, 2009 56.29 56.40 55.79 56.15 1,455,324 +0.17(+0.30%)
Jun 24, 2009 56.11 56.83 55.78 55.98 1,057,110 +0.20(+0.36%)
Jun 23, 2009 57.59 57.59 55.45 55.78 1,342,179 -1.67(-2.91%)
Jun 22, 2009 58.64 58.73 57.32 57.45 1,208,744 -1.80(-3.04%)
Jun 19, 2009 57.44 59.41 57.00 59.25 2,993,709 +2.55(+4.50%)
Jun 18, 2009 56.11 57.63 55.70 56.70 1,219,892 +0.54(+0.96%)
Jun 17, 2009 56.28 57.06 55.11 56.16 2,214,683 -0.24(-0.43%)
Jun 16, 2009 57.68 58.26 56.35 56.40 1,589,153 -0.83(-1.45%)
Jun 15, 2009 58.13 58.13 57.00 57.23 1,166,925 -1.17(-2.00%)
Jun 12, 2009 59.19 59.33 58.15 58.40 1,223,938 -0.91(-1.53%)
Jun 11, 2009 59.29 59.97 59.04 59.31 1,538,563 +0.02(+0.03%)
Jun 10, 2009 59.87 60.05 58.46 59.29 1,048,687 -0.28(-0.47%)
Jun 09, 2009 58.41 59.91 58.20 59.57 1,135,536 +1.46(+2.51%)
Jun 08, 2009 58.19 58.50 57.56 58.11 1,101,964 -0.65(-1.11%)
Jun 05, 2009 59.19 60.49 58.25 58.76 1,245,899 -0.88(-1.48%)
Jun 04, 2009 59.61 59.64 58.48 59.64 1,129,543 -0.21(-0.35%)
Jun 03, 2009 59.37 59.90 58.69 59.85 1,335,364 +0.27(+0.45%)
Jun 02, 2009 59.48 60.00 59.01 59.58 1,741,182 -0.03(-0.05%)
Jun 01, 2009 57.51 60.00 57.51 59.61 1,043,386 +2.79(+4.91%)
May 29, 2009 55.73 57.41 55.42 56.82 2,302,161 +1.23(+2.21%)
May 28, 2009 56.51 56.84 54.60 55.59 1,317,302 -0.65(-1.16%)
May 27, 2009 57.42 58.11 55.96 56.24 1,025,764 -1.28(-2.23%)
May 26, 2009 54.22 57.76 53.99 57.52 1,133,023 +2.89(+5.29%)
May 22, 2009 55.03 55.32 53.27 54.63 875,105 +0.10(+0.18%)
May 21, 2009 54.44 55.55 54.04 54.53 1,088,673 -0.59(-1.07%)
May 20, 2009 56.04 56.85 54.86 55.12 1,132,158 -0.63(-1.13%)
May 19, 2009 55.96 56.29 55.07 55.75 1,366,356 -0.20(-0.36%)
May 18, 2009 54.77 55.95 54.77 55.95 1,111,927 +1.56(+2.87%)
May 15, 2009 54.35 55.73 54.05 54.39 950,842 +0.02(+0.04%)
May 14, 2009 53.57 55.71 53.57 54.37 1,058,847 +0.33(+0.61%)
May 13, 2009 54.72 54.72 53.51 54.04 1,493,307 -1.31(-2.37%)
May 12, 2009 56.38 56.99 53.80 55.35 1,615,065 -0.87(-1.55%)
May 11, 2009 57.56 57.56 56.00 56.22 1,337,089 -1.85(-3.19%)
May 08, 2009 59.12 59.12 57.30 58.07 1,557,982 -0.68(-1.16%)
May 07, 2009 60.00 60.42 58.46 58.75 1,679,555 -0.58(-0.98%)
May 06, 2009 59.89 60.20 58.26 59.33 2,035,291 -0.06(-0.10%)
May 05, 2009 59.99 60.86 59.28 59.39 1,399,299 -0.59(-0.98%)
May 04, 2009 60.03 60.17 59.19 59.98 1,303,562 +0.93(+1.57%)
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.