December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 75.67 76.31 75.01 75.95 688,002 -0.09(-0.12%)
Feb 29, 2008 78.30 78.30 75.61 76.04 742,561 -2.64(-3.36%)
Feb 28, 2008 78.90 79.52 77.92 78.68 618,829 -0.87(-1.09%)
Feb 27, 2008 79.33 80.09 79.17 79.55 1,459,540 -0.42(-0.53%)
Feb 26, 2008 78.27 80.26 78.15 79.97 1,482,008 +1.47(+1.87%)
Feb 25, 2008 78.38 78.97 77.73 78.50 1,226,162 +0.11(+0.14%)
Feb 22, 2008 78.67 78.88 77.09 78.39 793,437 -0.12(-0.15%)
Feb 21, 2008 79.96 80.50 78.28 78.51 570,011 -1.28(-1.60%)
Feb 20, 2008 77.47 80.08 77.32 79.79 1,043,186 +1.23(+1.57%)
Feb 19, 2008 80.28 81.55 78.05 78.56 863,758 -0.65(-0.82%)
Feb 18, 2008 80.33 80.35 78.71 79.21 0 +0.00(+0.00%)
Feb 15, 2008 80.33 80.35 78.71 79.21 1,026,148 -1.27(-1.58%)
Feb 14, 2008 81.91 81.91 80.28 80.48 864,248 -1.58(-1.93%)
Feb 13, 2008 81.47 83.29 81.33 82.06 1,197,705 +0.22(+0.27%)
Feb 12, 2008 81.06 82.39 80.89 81.84 868,093 +0.47(+0.58%)
Feb 11, 2008 79.35 81.42 78.75 81.37 1,192,578 +1.63(+2.04%)
Feb 08, 2008 79.36 80.43 78.42 79.74 1,468,049 -0.20(-0.25%)
Feb 07, 2008 76.89 81.08 76.89 79.94 1,879,557 +2.47(+3.19%)
Feb 06, 2008 76.30 78.18 75.50 77.47 1,818,815 +3.72(+5.04%)
Feb 05, 2008 76.13 76.55 73.75 73.75 898,479 -2.52(-3.30%)
Feb 04, 2008 79.96 79.96 76.20 76.27 901,673 -3.50(-4.39%)
Feb 01, 2008 77.74 79.84 76.94 79.77 753,561 +2.47(+3.20%)
Jan 31, 2008 75.40 78.29 73.50 77.30 869,625 +1.80(+2.38%)
Jan 30, 2008 75.92 77.50 75.32 75.50 764,030 -0.45(-0.59%)
Jan 29, 2008 74.83 76.08 72.96 75.95 695,001 +1.10(+1.47%)
Jan 28, 2008 73.63 75.46 73.02 74.85 1,089,400 +0.96(+1.30%)
Jan 25, 2008 74.11 76.05 73.61 73.89 1,232,308 -0.68(-0.91%)
Jan 24, 2008 75.57 76.41 74.14 74.57 1,354,897 -0.98(-1.30%)
Jan 23, 2008 70.58 75.67 69.81 75.55 1,958,481 +2.99(+4.12%)
Jan 22, 2008 67.41 73.35 67.00 72.56 1,848,739 +4.56(+6.71%)
Jan 21, 2008 68.62 71.56 66.55 68.00 0 +0.00(+0.00%)
Jan 18, 2008 68.62 71.56 66.55 68.00 1,178,112 +1.38(+2.07%)
Jan 17, 2008 67.91 68.06 66.45 66.62 977,400 -1.31(-1.93%)
Jan 16, 2008 67.43 68.55 67.07 67.93 2,105,246 +0.00(+0.00%)
Jan 15, 2008 68.52 68.75 66.93 67.93 1,521,900 -1.63(-2.34%)
Jan 14, 2008 71.78 72.39 68.59 69.56 1,260,550 -1.79(-2.51%)
Jan 11, 2008 70.58 73.08 69.32 71.35 1,729,100 +0.63(+0.89%)
Jan 10, 2008 69.49 71.45 67.64 70.72 1,591,150 +0.84(+1.20%)
Jan 09, 2008 66.00 69.88 66.00 69.88 2,331,087 +5.44(+8.44%)
Jan 08, 2008 66.64 66.64 64.40 64.44 995,700 -2.09(-3.14%)
Jan 07, 2008 64.05 66.75 63.74 66.53 1,449,893 +2.74(+4.30%)
Jan 04, 2008 66.14 66.21 63.68 63.79 980,600 -2.79(-4.19%)
Jan 03, 2008 68.52 68.57 66.43 66.58 760,000 -1.23(-1.81%)
Jan 02, 2008 68.52 69.14 67.50 67.81 864,524 -0.85(-1.24%)
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.