December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 70.46 70.52 69.31 69.56 1,081,207 -1.46(-2.06%)
Aug 28, 2009 69.61 71.24 69.56 71.02 1,769,690 +1.88(+2.72%)
Aug 27, 2009 68.94 69.55 67.83 69.14 1,037,970 +0.19(+0.28%)
Aug 26, 2009 67.35 69.03 66.70 68.95 1,497,715 +2.00(+2.99%)
Aug 25, 2009 66.29 67.30 66.13 66.95 823,458 +0.92(+1.39%)
Aug 24, 2009 67.20 67.86 65.85 66.03 924,579 -1.02(-1.52%)
Aug 21, 2009 66.43 67.36 66.15 67.05 782,982 +0.47(+0.71%)
Aug 20, 2009 66.45 67.00 66.00 66.58 568,029 +0.57(+0.86%)
Aug 19, 2009 65.27 66.36 64.93 66.01 682,211 +0.55(+0.84%)
Aug 18, 2009 64.52 65.59 64.14 65.46 571,420 +1.51(+2.36%)
Aug 17, 2009 64.87 65.28 63.83 63.95 696,299 -1.68(-2.56%)
Aug 14, 2009 66.80 67.18 65.05 65.63 710,288 -1.41(-2.10%)
Aug 13, 2009 66.56 67.04 65.32 67.04 570,107 +0.43(+0.65%)
Aug 12, 2009 66.20 67.32 65.88 66.61 690,230 +0.10(+0.15%)
Aug 11, 2009 66.80 66.83 65.56 66.51 694,612 -0.59(-0.88%)
Aug 10, 2009 68.29 68.56 66.58 67.10 716,383 -1.75(-2.54%)
Aug 07, 2009 66.94 69.26 66.76 68.85 1,215,158 +2.42(+3.64%)
Aug 06, 2009 66.31 66.98 65.82 66.43 689,415 +0.11(+0.17%)
Aug 05, 2009 66.11 66.65 65.47 66.32 760,562 +0.20(+0.30%)
Aug 04, 2009 65.18 66.22 64.51 66.12 804,025 +0.94(+1.44%)
Aug 03, 2009 65.04 65.73 64.76 65.18 804,798 +0.49(+0.76%)
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%)
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.