December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 84.44 84.94 82.38 83.26 5,738,672 -0.35(-0.42%)
Nov 29, 2007 83.08 84.10 82.97 83.61 3,226,388 +0.20(+0.24%)
Nov 28, 2007 82.57 83.80 82.04 83.41 4,377,398 +1.29(+1.57%)
Nov 27, 2007 81.58 82.39 80.97 82.12 4,319,078 +1.12(+1.38%)
Nov 26, 2007 82.92 82.95 80.89 81.00 4,067,530 -1.75(-2.11%)
Nov 23, 2007 81.83 82.75 81.06 82.75 1,726,009 +1.51(+1.86%)
Nov 21, 2007 81.60 82.50 81.24 81.24 4,703,255 -0.87(-1.06%)
Nov 20, 2007 81.99 82.68 81.02 82.11 4,429,494 +0.41(+0.50%)
Nov 19, 2007 81.22 82.34 81.04 81.70 5,022,854 +0.13(+0.16%)
Nov 16, 2007 80.13 81.60 79.77 81.57 6,464,724 +1.92(+2.41%)
Nov 15, 2007 80.05 80.76 79.32 79.65 4,203,993 -0.56(-0.70%)
Nov 14, 2007 81.56 81.92 80.05 80.21 3,663,140 -1.02(-1.26%)
Nov 13, 2007 80.05 81.32 79.24 81.23 5,014,578 +2.01(+2.54%)
Nov 12, 2007 79.53 80.29 78.98 79.22 4,726,671 -0.29(-0.36%)
Nov 09, 2007 79.98 81.50 79.18 79.51 9,138,457 -3.32(-4.01%)
Nov 08, 2007 83.34 83.57 81.53 82.83 7,582,984 -0.44(-0.53%)
Nov 07, 2007 85.30 85.30 83.27 83.27 4,484,643 -2.18(-2.55%)
Nov 06, 2007 85.12 85.69 84.20 85.45 3,327,996 +0.40(+0.47%)
Nov 05, 2007 84.94 85.34 83.84 85.05 3,742,738 +0.16(+0.19%)
Nov 02, 2007 84.70 85.00 83.15 84.89 4,917,581 +0.99(+1.18%)
Nov 01, 2007 86.07 86.28 83.88 83.90 4,342,426 -2.46(-2.85%)
Oct 31, 2007 85.98 86.91 85.35 86.36 4,638,600 +0.57(+0.66%)
Oct 30, 2007 85.95 86.23 85.32 85.79 2,791,700 -0.18(-0.21%)
Oct 29, 2007 86.44 86.54 85.26 85.97 3,650,200 -0.16(-0.19%)
Oct 26, 2007 86.48 86.48 85.59 86.13 2,863,100 +0.04(+0.05%)
Oct 25, 2007 86.68 86.82 85.24 86.09 4,088,585 -0.01(-0.01%)
Oct 24, 2007 85.92 86.14 84.40 86.10 5,005,700 +0.17(+0.20%)
Oct 23, 2007 86.87 87.06 84.39 85.93 7,482,788 -0.35(-0.41%)
Oct 22, 2007 85.35 86.71 84.08 86.28 8,993,800 -0.34(-0.39%)
Oct 19, 2007 92.90 93.00 86.29 86.62 15,248,589 -8.11(-8.56%)
Oct 18, 2007 94.28 95.36 93.23 94.73 2,495,800 +0.47(+0.50%)
Oct 17, 2007 94.64 95.04 93.10 94.26 3,415,500 +0.28(+0.30%)
Oct 16, 2007 94.43 94.60 93.51 93.98 2,798,700 -0.41(-0.43%)
Oct 15, 2007 94.18 94.73 93.53 94.39 3,028,800 +0.22(+0.23%)
Oct 12, 2007 94.67 94.90 93.70 94.17 2,621,146 -0.19(-0.20%)
Oct 11, 2007 96.10 96.49 93.92 94.36 3,679,395 -1.46(-1.52%)
Oct 10, 2007 95.12 97.00 95.12 95.82 2,931,536 +0.20(+0.21%)
Oct 09, 2007 94.87 96.00 94.85 95.62 3,459,100 +0.21(+0.22%)
Oct 08, 2007 95.75 95.95 95.01 95.41 2,216,800 -0.44(-0.46%)
Oct 05, 2007 94.75 95.92 94.63 95.85 3,760,200 +1.60(+1.70%)
Oct 04, 2007 94.75 94.89 94.02 94.25 2,409,400 +0.06(+0.06%)
Oct 03, 2007 93.66 94.79 93.47 94.19 2,833,461 +0.30(+0.32%)
Oct 02, 2007 94.35 94.88 93.59 93.89 3,500,000 -0.85(-0.90%)
Oct 01, 2007 93.84 94.99 93.68 94.74 4,186,574 +1.16(+1.24%)
Sep 28, 2007 93.98 93.98 93.09 93.58 3,550,600 +0.19(+0.20%)
Sep 27, 2007 92.80 93.60 92.69 93.39 3,255,000 +0.85(+0.92%)
Sep 26, 2007 92.17 92.94 91.77 92.54 3,407,300 +0.63(+0.69%)
Sep 25, 2007 91.49 92.30 90.33 91.91 2,406,000 +0.10(+0.11%)
Sep 24, 2007 91.60 92.74 91.50 91.81 3,111,200 +0.13(+0.14%)
Sep 21, 2007 92.50 92.50 91.24 91.68 4,976,500 +0.24(+0.26%)
Sep 20, 2007 91.23 92.30 91.10 91.44 3,315,738 -0.52(-0.57%)
Sep 19, 2007 91.75 92.25 91.08 91.96 4,796,268 +0.30(+0.33%)
Sep 18, 2007 89.25 91.76 89.25 91.66 4,353,281 +2.73(+3.07%)
Sep 17, 2007 88.95 89.74 88.74 88.93 1,894,488 -0.09(-0.10%)
Sep 14, 2007 88.66 89.47 88.45 89.02 2,345,100 -0.07(-0.08%)
Sep 13, 2007 89.08 89.69 88.69 89.09 3,090,900 +0.01(+0.01%)
Sep 12, 2007 88.56 89.77 88.31 89.08 3,176,162 +0.84(+0.95%)
Sep 11, 2007 88.01 88.62 87.65 88.24 3,369,000 +0.42(+0.48%)
Sep 10, 2007 89.13 89.87 87.21 87.82 5,235,427 -1.10(-1.24%)
Sep 07, 2007 90.39 90.40 88.67 88.92 3,581,200 -1.71(-1.89%)
Sep 06, 2007 90.26 91.04 90.08 90.63 2,639,300 +0.71(+0.79%)
Sep 05, 2007 90.40 90.75 89.56 89.92 3,231,400 -1.23(-1.35%)
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.