December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 69.83 69.83 68.53 68.66 0 +0.00(+0.00%)
Dec 31, 2007 69.83 69.83 68.53 68.66 774,400 -1.56(-2.22%)
Dec 28, 2007 70.37 71.79 69.64 70.22 713,148 -0.51(-0.72%)
Dec 27, 2007 72.60 72.77 70.42 70.73 789,139 -1.58(-2.19%)
Dec 26, 2007 73.11 73.54 72.04 72.31 404,700 -1.50(-2.03%)
Dec 24, 2007 73.61 74.41 73.20 73.81 194,202 -0.25(-0.34%)
Dec 21, 2007 73.99 74.64 71.24 74.06 1,102,465 +1.05(+1.44%)
Dec 20, 2007 75.88 76.00 72.55 73.01 1,574,607 -2.21(-2.94%)
Dec 19, 2007 70.31 75.97 68.15 75.22 2,754,314 +5.40(+7.73%)
Dec 18, 2007 69.26 70.00 68.66 69.82 608,400 +0.92(+1.34%)
Dec 17, 2007 70.06 70.42 68.90 68.90 588,544 -1.32(-1.88%)
Dec 14, 2007 70.50 70.71 69.67 70.22 785,440 -0.82(-1.15%)
Dec 13, 2007 71.66 71.68 70.06 71.04 588,015 -0.65(-0.91%)
Dec 12, 2007 73.27 73.49 70.62 71.69 860,576 +0.09(+0.13%)
Dec 11, 2007 72.30 74.19 71.33 71.60 983,195 -0.66(-0.91%)
Dec 10, 2007 72.55 72.85 71.76 72.26 403,266 +0.06(+0.08%)
Dec 07, 2007 73.18 73.79 71.75 72.20 846,933 -0.90(-1.23%)
Dec 06, 2007 73.06 73.35 72.23 73.10 984,155 +0.03(+0.04%)
Dec 05, 2007 72.78 73.63 72.16 73.07 882,251 +0.74(+1.02%)
Dec 04, 2007 73.97 74.24 72.06 72.33 1,211,400 -1.91(-2.57%)
Dec 03, 2007 75.26 75.42 73.98 74.24 921,898 -0.55(-0.74%)
Nov 30, 2007 74.77 76.17 74.38 74.79 801,900 +0.82(+1.11%)
Nov 29, 2007 75.11 75.11 73.23 73.97 701,600 -1.23(-1.64%)
Nov 28, 2007 74.39 75.36 73.71 75.20 1,129,591 +1.22(+1.65%)
Nov 27, 2007 73.66 75.05 72.89 73.98 940,095 +0.36(+0.49%)
Nov 26, 2007 75.10 77.05 73.52 73.62 941,660 -1.63(-2.17%)
Nov 23, 2007 74.32 75.35 73.84 75.25 318,200 +1.01(+1.36%)
Nov 21, 2007 74.46 75.61 73.85 74.24 587,975 -0.99(-1.32%)
Nov 20, 2007 74.49 77.04 74.19 75.23 1,021,250 +0.73(+0.98%)
Nov 19, 2007 76.64 76.95 74.45 74.50 868,594 -2.47(-3.21%)
Nov 16, 2007 79.24 79.24 76.06 76.97 1,243,100 -1.72(-2.19%)
Nov 15, 2007 81.64 82.14 78.39 78.69 1,102,100 -3.35(-4.08%)
Nov 14, 2007 83.00 83.64 81.82 82.04 488,200 -0.78(-0.94%)
Nov 13, 2007 80.78 82.84 80.41 82.82 564,204 +2.55(+3.18%)
Nov 12, 2007 79.89 82.22 77.30 80.27 760,726 +0.40(+0.50%)
Nov 09, 2007 78.81 80.85 78.11 79.87 659,700 -0.01(-0.01%)
Nov 08, 2007 80.45 80.55 77.31 79.88 983,831 -0.50(-0.62%)
Nov 07, 2007 82.53 82.53 79.75 80.38 603,100 -1.64(-2.00%)
Nov 06, 2007 81.20 82.08 80.17 82.02 558,500 +0.97(+1.20%)
Nov 05, 2007 83.12 83.12 80.59 81.05 670,050 -2.23(-2.68%)
Nov 02, 2007 83.33 84.34 82.62 83.28 665,400 -0.51(-0.61%)
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.