December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 72.17 73.14 70.70 70.99 555,103 -0.59(-0.82%)
Jul 31, 2008 71.47 72.83 71.40 71.58 790,986 -1.04(-1.43%)
Jul 30, 2008 72.17 73.44 71.50 72.62 906,700 +0.65(+0.90%)
Jul 29, 2008 71.97 72.39 70.03 71.97 934,062 +1.79(+2.55%)
Jul 28, 2008 72.63 72.92 69.95 70.18 866,379 -2.17(-3.00%)
Jul 25, 2008 72.27 74.40 72.03 72.35 1,145,902 -0.78(-1.07%)
Jul 24, 2008 75.13 76.01 73.04 73.13 1,241,238 -2.37(-3.14%)
Jul 23, 2008 74.85 77.86 74.29 75.50 961,955 +0.87(+1.17%)
Jul 22, 2008 72.43 74.65 71.62 74.63 1,054,066 +1.82(+2.50%)
Jul 21, 2008 73.51 73.84 71.88 72.81 691,279 -0.71(-0.97%)
Jul 18, 2008 73.75 74.45 72.08 73.52 1,043,419 -0.31(-0.42%)
Jul 17, 2008 73.20 74.10 70.42 73.83 1,560,226 +0.72(+0.98%)
Jul 16, 2008 72.81 74.07 65.50 73.11 2,904,839 +2.83(+4.03%)
Jul 15, 2008 69.59 71.42 68.00 70.28 2,302,119 +0.56(+0.80%)
Jul 14, 2008 70.82 71.81 69.24 69.72 1,565,161 -0.92(-1.30%)
Jul 11, 2008 71.21 71.75 69.56 70.64 1,219,731 -1.46(-2.02%)
Jul 10, 2008 73.55 74.06 71.67 72.10 1,157,670 -1.59(-2.16%)
Jul 09, 2008 75.33 75.78 73.58 73.69 852,955 -1.55(-2.06%)
Jul 08, 2008 73.50 75.30 73.28 75.24 1,209,142 +1.49(+2.02%)
Jul 07, 2008 74.59 74.76 72.31 73.75 1,659,803 -0.74(-0.99%)
Jul 04, 2008 76.27 76.27 73.47 74.49 895,270 +0.00(+0.00%)
Jul 03, 2008 76.27 76.27 73.47 74.49 895,270 -0.51(-0.68%)
Jul 02, 2008 75.71 77.49 74.89 75.00 1,464,545 -0.25(-0.33%)
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.