December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 80.91 81.63 80.47 80.75 486,100 -0.83(-1.02%)
Sep 27, 2007 80.94 81.78 79.76 81.58 492,500 +0.63(+0.78%)
Sep 26, 2007 81.94 82.20 80.71 80.95 530,900 -0.28(-0.34%)
Sep 25, 2007 82.45 82.61 80.65 81.23 917,600 -1.95(-2.34%)
Sep 24, 2007 84.00 84.58 82.51 83.18 625,700 -0.75(-0.89%)
Sep 21, 2007 85.43 85.45 83.71 83.93 547,200 -0.57(-0.67%)
Sep 20, 2007 85.99 86.50 84.43 84.50 485,000 -1.49(-1.73%)
Sep 19, 2007 85.33 89.01 85.33 85.99 1,003,400 +1.52(+1.80%)
Sep 18, 2007 81.05 84.63 80.88 84.47 682,400 +3.48(+4.30%)
Sep 17, 2007 81.38 81.40 80.52 80.99 545,700 -0.86(-1.05%)
Sep 14, 2007 81.24 81.93 80.46 81.85 443,600 +0.26(+0.32%)
Sep 13, 2007 81.12 81.92 80.54 81.59 489,300 +0.48(+0.59%)
Sep 12, 2007 80.68 81.91 80.13 81.11 558,900 +0.06(+0.07%)
Sep 11, 2007 79.70 81.26 79.20 81.05 528,900 +2.08(+2.63%)
Sep 10, 2007 80.53 80.65 78.27 78.97 399,800 -1.35(-1.68%)
Sep 07, 2007 80.65 81.20 80.00 80.32 612,500 -1.14(-1.40%)
Sep 06, 2007 81.10 82.50 80.56 81.46 735,100 +0.25(+0.31%)
Sep 05, 2007 81.40 81.65 80.05 81.21 817,000 -0.79(-0.96%)
Sep 04, 2007 79.85 82.56 79.79 82.00 642,100 +2.15(+2.69%)
Aug 31, 2007 80.00 80.40 79.56 79.85 866,600 +0.35(+0.44%)
Aug 30, 2007 80.42 80.09 78.98 79.50 475,800 -0.92(-1.14%)
Aug 29, 2007 78.82 80.43 78.68 80.42 796,900 +1.95(+2.49%)
Aug 28, 2007 80.71 80.84 78.42 78.47 561,600 -2.92(-3.59%)
Aug 27, 2007 82.40 82.40 81.34 81.39 540,400 -1.24(-1.50%)
Aug 24, 2007 82.50 82.74 81.93 82.63 365,100 +0.01(+0.01%)
Aug 23, 2007 81.89 82.89 81.89 82.62 514,300 +0.73(+0.89%)
Aug 22, 2007 83.02 83.25 81.35 81.89 433,400 -0.36(-0.44%)
Aug 21, 2007 82.80 83.40 81.95 82.25 539,800 -0.55(-0.66%)
Aug 20, 2007 82.84 83.35 81.65 82.80 465,200 -0.01(-0.01%)
Aug 17, 2007 86.69 86.69 80.78 82.81 765,900 +2.19(+2.72%)
Aug 16, 2007 81.52 81.52 78.48 80.62 1,149,800 -0.91(-1.12%)
Aug 15, 2007 84.39 84.49 81.47 81.53 1,255,177 -3.52(-4.14%)
Aug 14, 2007 87.66 88.36 84.94 85.05 688,200 -2.84(-3.23%)
Aug 13, 2007 89.30 90.30 87.84 87.89 467,400 -1.41(-1.58%)
Aug 10, 2007 89.67 91.07 87.07 89.30 1,003,800 -2.05(-2.24%)
Aug 09, 2007 93.03 93.03 89.20 91.35 1,317,800 -1.68(-1.81%)
Aug 08, 2007 92.90 93.74 91.82 93.03 1,695,300 -0.01(-0.01%)
Aug 07, 2007 88.90 93.22 88.46 93.04 1,133,100 +4.14(+4.66%)
Aug 06, 2007 88.37 89.34 85.97 88.90 660,354 +2.05(+2.36%)
Aug 03, 2007 87.59 88.04 86.84 86.85 726,200 -0.54(-0.62%)
Aug 02, 2007 86.66 87.39 86.32 87.39 627,900 +1.03(+1.19%)
Aug 01, 2007 85.78 86.61 84.57 86.36 587,000 +0.57(+0.66%)
Jul 31, 2007 87.25 87.94 85.72 85.79 732,842 -1.46(-1.67%)
Jul 30, 2007 86.96 87.50 85.26 87.25 854,812 +1.01(+1.17%)
Jul 27, 2007 86.93 87.41 86.03 86.24 1,004,575 -0.39(-0.45%)
Jul 26, 2007 87.84 88.00 85.57 86.63 1,017,551 -1.89(-2.14%)
Jul 25, 2007 88.84 89.07 87.35 88.52 943,637 -0.16(-0.18%)
Jul 24, 2007 89.61 89.86 88.53 88.68 732,712 -1.27(-1.41%)
Jul 23, 2007 89.65 90.87 89.65 89.95 581,200 -0.60(-0.66%)
Jul 20, 2007 91.55 92.01 90.36 90.55 807,200 -1.10(-1.20%)
Jul 19, 2007 94.00 94.00 90.75 91.65 1,022,900 -3.04(-3.21%)
Jul 18, 2007 95.38 96.20 94.37 94.69 684,800 -0.96(-1.00%)
Jul 17, 2007 94.70 96.16 94.70 95.65 439,400 +1.05(+1.11%)
Jul 16, 2007 94.42 94.82 94.34 94.60 420,000 +0.09(+0.10%)
Jul 13, 2007 94.55 95.10 94.16 94.51 684,885 -0.35(-0.37%)
Jul 12, 2007 93.92 95.15 93.18 94.86 568,600 +1.68(+1.80%)
Jul 11, 2007 92.35 93.48 92.00 93.18 517,100 +0.97(+1.05%)
Jul 10, 2007 93.00 93.15 91.90 92.21 799,200 -1.64(-1.75%)
Jul 09, 2007 93.81 93.97 92.97 93.85 339,500 +0.19(+0.20%)
Jul 06, 2007 92.98 93.78 92.90 93.66 272,200 +0.64(+0.69%)
Jul 05, 2007 92.75 93.10 92.13 93.02 428,400 +0.32(+0.35%)
Jul 03, 2007 92.41 92.81 92.21 92.70 204,100 +0.42(+0.46%)
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.