December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 54.80 55.99 53.74 55.10 1,586,922 +0.17(+0.31%)
Oct 30, 2008 56.42 58.33 53.95 54.93 1,192,885 -0.06(-0.11%)
Oct 29, 2008 51.83 57.96 51.38 54.99 2,185,757 +2.45(+4.66%)
Oct 28, 2008 45.80 52.54 45.80 52.54 2,036,926 +6.68(+14.57%)
Oct 27, 2008 46.57 47.94 45.29 45.86 1,037,431 -0.56(-1.21%)
Oct 24, 2008 47.30 48.32 44.25 46.42 1,901,516 -3.48(-6.97%)
Oct 23, 2008 49.84 51.62 48.27 49.90 2,064,813 +0.21(+0.42%)
Oct 22, 2008 53.17 53.56 48.63 49.69 1,514,613 -4.49(-8.29%)
Oct 21, 2008 54.66 55.99 54.02 54.18 1,017,415 -0.51(-0.93%)
Oct 20, 2008 56.09 56.38 53.88 54.69 1,282,344 -0.86(-1.55%)
Oct 17, 2008 55.47 57.79 53.22 55.55 2,483,035 -2.95(-5.04%)
Oct 16, 2008 55.26 58.83 51.71 58.50 2,189,934 +3.76(+6.87%)
Oct 15, 2008 57.06 58.16 54.46 54.74 1,754,108 -4.37(-7.39%)
Oct 14, 2008 64.41 64.60 57.22 59.11 1,741,859 -3.40(-5.44%)
Oct 13, 2008 65.86 65.86 60.63 62.51 1,531,108 -0.39(-0.62%)
Oct 10, 2008 53.64 65.34 53.64 62.90 2,953,345 +5.14(+8.90%)
Oct 09, 2008 62.99 63.90 57.36 57.76 1,698,138 -5.55(-8.77%)
Oct 08, 2008 64.28 66.57 62.95 63.31 1,891,749 -2.23(-3.40%)
Oct 07, 2008 69.56 70.29 65.54 65.54 1,532,722 -3.46(-5.01%)
Oct 06, 2008 71.13 71.80 65.48 69.00 1,502,785 -3.41(-4.71%)
Oct 03, 2008 74.47 74.87 72.06 72.41 0 -0.83(-1.13%)
Oct 02, 2008 75.62 76.50 72.35 73.24 1,253,307 -3.06(-4.01%)
Oct 01, 2008 76.67 77.69 75.64 76.30 862,572 -1.01(-1.31%)
Sep 30, 2008 77.99 78.00 75.39 77.31 1,027,652 +0.73(+0.95%)
Sep 29, 2008 79.97 79.98 75.93 76.58 1,159,097 -3.65(-4.55%)
Sep 26, 2008 79.02 80.29 77.97 80.23 0 +0.28(+0.35%)
Sep 25, 2008 78.32 80.89 78.32 79.95 1,167,677 +2.50(+3.23%)
Sep 24, 2008 76.69 78.98 76.34 77.45 1,127,141 +0.61(+0.79%)
Sep 23, 2008 78.80 79.82 75.58 76.84 1,148,618 -1.94(-2.46%)
Sep 22, 2008 79.95 81.95 78.40 78.78 833,190 -3.51(-4.27%)
Sep 19, 2008 83.36 84.07 80.51 82.29 0 +1.09(+1.34%)
Sep 18, 2008 80.73 81.65 77.26 81.20 1,571,562 +1.37(+1.72%)
Sep 17, 2008 81.92 82.75 79.83 79.83 1,208,679 -3.36(-4.04%)
Sep 16, 2008 79.75 83.19 79.75 83.19 1,056,473 +1.82(+2.24%)
Sep 15, 2008 81.17 84.01 80.55 81.37 1,042,168 -1.28(-1.55%)
Sep 12, 2008 82.38 83.00 81.58 82.65 714,623 -0.67(-0.80%)
Sep 11, 2008 83.49 83.57 81.49 83.32 930,180 -0.57(-0.68%)
Sep 10, 2008 82.78 84.05 82.01 83.89 1,342,400 +1.32(+1.60%)
Sep 09, 2008 83.37 84.41 82.55 82.57 902,999 -1.01(-1.21%)
Sep 08, 2008 82.39 83.80 82.39 83.58 1,176,727 +2.24(+2.75%)
Sep 05, 2008 82.42 82.44 79.79 81.34 0 -1.84(-2.21%)
Sep 04, 2008 83.69 84.60 82.00 83.18 1,304,186 -1.16(-1.38%)
Sep 03, 2008 81.78 84.57 79.92 84.34 2,426,839 +4.55(+5.70%)
Sep 02, 2008 80.05 81.43 79.16 79.79 1,018,386 +0.54(+0.68%)
Aug 29, 2008 78.91 80.12 78.90 79.25 872,253 -0.18(-0.23%)
Aug 28, 2008 78.10 79.46 77.60 79.43 922,708 +1.63(+2.10%)
Aug 27, 2008 76.64 78.07 76.41 77.80 710,178 +1.09(+1.42%)
Aug 26, 2008 76.29 76.99 75.62 76.71 638,290 +0.34(+0.45%)
Aug 25, 2008 77.34 77.60 75.86 76.37 635,954 -1.45(-1.86%)
Aug 22, 2008 77.80 78.23 77.10 77.82 0 +0.52(+0.67%)
Aug 21, 2008 75.58 77.49 75.31 77.30 840,926 +0.41(+0.53%)
Aug 20, 2008 77.23 77.75 74.95 76.89 801,648 +0.21(+0.27%)
Aug 19, 2008 76.15 76.88 75.21 76.68 723,683 -0.32(-0.42%)
Aug 18, 2008 78.39 78.81 76.55 77.00 624,179 -0.97(-1.24%)
Aug 15, 2008 77.52 78.21 76.54 77.97 0 +0.97(+1.26%)
Aug 14, 2008 76.76 78.50 76.47 77.00 840,392 -0.12(-0.16%)
Aug 13, 2008 77.54 77.57 74.94 77.12 818,488 -0.43(-0.55%)
Aug 12, 2008 78.66 79.89 77.17 77.55 748,781 -1.14(-1.45%)
Aug 11, 2008 77.42 80.00 76.64 78.69 1,181,047 +1.12(+1.44%)
Aug 08, 2008 73.90 78.05 73.90 77.57 869,561 +3.59(+4.85%)
Aug 07, 2008 74.20 74.61 73.42 73.98 565,541 -0.95(-1.27%)
Aug 06, 2008 73.84 75.14 73.25 74.93 846,022 +0.68(+0.92%)
Aug 05, 2008 72.93 74.47 72.60 74.25 1,041,690 +2.13(+2.95%)
Aug 04, 2008 70.95 72.65 70.76 72.12 908,625 +1.13(+1.59%)
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.