December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 54.00 55.02 53.52 54.77 885,887 +0.92(+1.71%)
Dec 30, 2008 53.79 54.24 52.31 53.85 1,158,839 +0.59(+1.11%)
Dec 29, 2008 54.53 54.75 52.62 53.26 753,631 -1.19(-2.19%)
Dec 26, 2008 53.43 54.59 53.42 54.45 484,400 +1.38(+2.60%)
Dec 24, 2008 52.22 53.40 52.22 53.07 403,591 +0.38(+0.72%)
Dec 23, 2008 54.08 54.91 52.12 52.69 929,346 -0.93(-1.73%)
Dec 22, 2008 56.00 56.16 52.42 53.62 1,292,161 -2.00(-3.60%)
Dec 19, 2008 56.67 57.79 55.05 55.62 1,341,183 -0.72(-1.28%)
Dec 18, 2008 57.11 57.60 55.27 56.34 1,001,269 +0.02(+0.04%)
Dec 17, 2008 54.55 57.57 54.16 56.32 1,033,359 +0.92(+1.66%)
Dec 16, 2008 52.35 55.47 51.10 55.40 966,890 +4.40(+8.63%)
Dec 15, 2008 53.80 53.80 50.10 51.00 1,401,577 -2.06(-3.88%)
Dec 12, 2008 50.24 53.35 50.24 53.06 1,337,335 +1.24(+2.39%)
Dec 11, 2008 53.99 54.00 51.12 51.82 1,178,900 -2.60(-4.78%)
Dec 10, 2008 54.52 54.91 53.08 54.42 857,902 +0.56(+1.04%)
Dec 09, 2008 55.68 56.74 53.46 53.86 658,833 -2.41(-4.28%)
Dec 08, 2008 55.69 57.36 54.86 56.27 1,353,016 +1.53(+2.80%)
Dec 05, 2008 51.88 54.96 49.84 54.74 1,065,600 +1.49(+2.80%)
Dec 04, 2008 51.77 54.99 51.52 53.25 1,464,810 +0.85(+1.62%)
Dec 03, 2008 49.71 52.61 47.90 52.40 1,005,851 +3.26(+6.63%)
Dec 02, 2008 48.07 49.62 47.03 49.14 1,104,749 +1.79(+3.78%)
Dec 01, 2008 51.45 51.45 47.34 47.35 1,216,659 -4.94(-9.45%)
Nov 28, 2008 51.00 52.29 50.00 52.29 508,564 +0.97(+1.89%)
Nov 26, 2008 47.80 52.10 47.22 51.32 1,204,199 +2.79(+5.75%)
Nov 25, 2008 47.12 49.00 46.16 48.53 1,849,979 +2.37(+5.13%)
Nov 24, 2008 43.45 47.14 42.29 46.16 1,129,897 +3.36(+7.85%)
Nov 21, 2008 40.59 42.87 39.29 42.80 1,318,009 +2.84(+7.11%)
Nov 20, 2008 39.89 43.12 38.22 39.96 2,302,670 +0.08(+0.20%)
Nov 19, 2008 44.11 45.15 39.45 39.88 1,740,706 -4.47(-10.08%)
Nov 18, 2008 45.02 45.48 42.69 44.35 1,473,900 -1.16(-2.55%)
Nov 17, 2008 47.02 47.37 45.50 45.51 696,406 -1.69(-3.58%)
Nov 14, 2008 49.27 49.70 46.64 47.20 0 -2.79(-5.58%)
Nov 13, 2008 47.72 49.99 44.28 49.99 1,519,774 +3.04(+6.47%)
Nov 12, 2008 48.43 48.62 46.69 46.95 1,056,853 -2.13(-4.34%)
Nov 11, 2008 50.23 50.73 48.26 49.08 976,523 -1.85(-3.63%)
Nov 10, 2008 52.73 52.75 49.75 50.93 899,600 -0.71(-1.37%)
Nov 07, 2008 51.77 53.02 50.32 51.64 892,372 +0.17(+0.33%)
Nov 06, 2008 53.93 54.58 51.16 51.47 701,817 -3.15(-5.77%)
Nov 05, 2008 56.58 57.49 54.46 54.62 701,174 -2.50(-4.38%)
Nov 04, 2008 54.62 57.12 54.01 57.12 791,978 +2.38(+4.35%)
Nov 03, 2008 55.80 56.18 54.16 54.74 766,752 -0.36(-0.65%)
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%)
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.