December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 75.24 75.92 74.23 74.38 939,015 -0.86(-1.14%)
Apr 29, 2008 75.35 76.00 75.24 75.24 742,352 -0.38(-0.50%)
Apr 28, 2008 76.79 76.99 75.33 75.62 767,065 -0.81(-1.06%)
Apr 25, 2008 74.79 76.51 74.79 76.43 1,560,470 +1.86(+2.49%)
Apr 24, 2008 74.70 75.58 72.90 74.57 1,539,909 -0.74(-0.98%)
Apr 23, 2008 74.93 79.60 74.55 75.31 1,862,797 -2.74(-3.51%)
Apr 22, 2008 77.77 79.87 77.45 78.05 756,567 -0.45(-0.57%)
Apr 21, 2008 78.30 78.82 77.90 78.50 639,159 -0.38(-0.48%)
Apr 18, 2008 78.73 79.32 78.14 78.88 1,009,846 +1.57(+2.03%)
Apr 17, 2008 76.20 77.41 75.85 77.31 531,653 +1.16(+1.52%)
Apr 16, 2008 75.60 76.38 75.55 76.15 625,812 +0.74(+0.98%)
Apr 15, 2008 76.34 76.34 74.96 75.41 687,199 -0.63(-0.83%)
Apr 14, 2008 75.75 76.36 75.30 76.04 559,232 -0.02(-0.03%)
Apr 11, 2008 75.79 76.91 75.79 76.06 648,698 -0.49(-0.64%)
Apr 10, 2008 76.00 77.14 75.61 76.55 1,019,936 +0.13(+0.17%)
Apr 09, 2008 78.19 78.63 76.07 76.42 639,300 -1.33(-1.71%)
Apr 08, 2008 77.46 78.27 77.15 77.75 942,532 -0.08(-0.10%)
Apr 07, 2008 78.34 78.55 77.20 77.83 1,167,600 -0.43(-0.55%)
Apr 04, 2008 78.96 79.24 78.00 78.26 816,381 -0.81(-1.02%)
Apr 03, 2008 78.27 79.07 77.76 79.07 1,179,155 +0.66(+0.84%)
Apr 02, 2008 79.00 79.64 78.19 78.41 985,583 -0.73(-0.92%)
Apr 01, 2008 77.80 79.28 77.80 79.14 1,291,630 +1.63(+2.10%)
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%)
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.