December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 87.87 88.45 87.75 87.81 531,794 -0.21(-0.24%)
Apr 27, 2007 87.90 88.24 87.65 88.02 527,800 -0.47(-0.53%)
Apr 26, 2007 88.55 89.08 88.22 88.49 497,700 -0.58(-0.65%)
Apr 25, 2007 90.68 90.68 88.12 89.07 828,771 +0.37(+0.42%)
Apr 24, 2007 85.59 89.13 84.03 88.70 1,531,400 +2.86(+3.33%)
Apr 23, 2007 85.28 86.23 84.93 85.84 448,500 +0.56(+0.66%)
Apr 20, 2007 85.00 85.83 84.96 85.28 872,600 +0.78(+0.92%)
Apr 19, 2007 86.34 86.34 84.43 84.50 509,009 -1.07(-1.25%)
Apr 18, 2007 85.50 85.73 85.01 85.57 269,700 -0.21(-0.24%)
Apr 17, 2007 85.90 86.39 85.40 85.78 367,700 -0.12(-0.14%)
Apr 16, 2007 85.57 86.27 85.42 85.90 400,267 +0.58(+0.68%)
Apr 13, 2007 86.98 86.99 85.04 85.32 355,218 -0.83(-0.96%)
Apr 12, 2007 84.94 86.31 83.90 86.15 596,600 +0.99(+1.16%)
Apr 11, 2007 85.64 85.86 84.38 85.16 504,614 -0.63(-0.73%)
Apr 10, 2007 85.50 85.97 85.25 85.79 480,900 +0.54(+0.63%)
Apr 09, 2007 85.78 85.93 85.21 85.25 652,900 -0.55(-0.64%)
Apr 05, 2007 85.66 85.99 85.49 85.80 475,000 -0.11(-0.13%)
Apr 04, 2007 84.40 85.91 84.22 85.91 814,900 +1.52(+1.80%)
Apr 03, 2007 83.45 84.79 83.41 84.39 723,600 +1.15(+1.38%)
Apr 02, 2007 82.52 83.47 82.52 83.24 483,879 +0.62(+0.75%)
Mar 30, 2007 82.31 82.93 82.30 82.62 446,600 +0.32(+0.39%)
Mar 29, 2007 82.48 82.75 81.84 82.30 602,500 +0.03(+0.04%)
Mar 28, 2007 82.21 82.75 82.01 82.27 527,900 -0.29(-0.35%)
Mar 27, 2007 82.72 82.73 82.20 82.56 433,200 -0.21(-0.25%)
Mar 26, 2007 82.74 83.14 82.17 82.77 463,000 +0.15(+0.18%)
Mar 23, 2007 82.20 82.85 82.02 82.62 513,200 +0.68(+0.83%)
Mar 22, 2007 82.05 82.31 81.74 81.94 639,025 -0.11(-0.13%)
Mar 21, 2007 81.46 82.08 81.00 82.05 712,400 +0.44(+0.54%)
Mar 20, 2007 81.39 81.66 81.12 81.61 770,300 +0.47(+0.58%)
Mar 19, 2007 80.90 81.43 80.80 81.14 818,600 +0.38(+0.47%)
Mar 16, 2007 81.29 81.33 80.67 80.76 719,800 -0.53(-0.65%)
Mar 15, 2007 80.86 82.00 80.75 81.29 1,087,400 +0.51(+0.63%)
Mar 14, 2007 80.48 81.50 80.06 80.78 971,300 +0.28(+0.35%)
Mar 13, 2007 80.65 80.90 80.19 80.50 951,400 -0.15(-0.19%)
Mar 12, 2007 80.80 80.97 80.62 80.65 804,900 -0.21(-0.26%)
Mar 09, 2007 80.88 80.99 80.66 80.86 596,200 +0.28(+0.35%)
Mar 08, 2007 80.00 80.75 79.90 80.58 597,700 +0.94(+1.18%)
Mar 07, 2007 81.80 81.80 79.49 79.64 985,700 -0.26(-0.33%)
Mar 06, 2007 79.55 80.00 79.53 79.90 822,900 +0.55(+0.69%)
Mar 05, 2007 80.01 80.01 78.63 79.35 1,054,700 +0.16(+0.20%)
Mar 02, 2007 79.61 79.92 78.19 79.19 596,700 -0.48(-0.60%)
Mar 01, 2007 76.93 80.12 76.92 79.67 1,195,375 -0.04(-0.05%)
Feb 28, 2007 79.29 79.98 78.79 79.71 990,700 +0.42(+0.53%)
Feb 27, 2007 80.58 80.58 79.00 79.29 1,818,300 -0.99(-1.23%)
Feb 26, 2007 80.46 80.60 80.03 80.28 1,272,537 -0.18(-0.22%)
Feb 23, 2007 80.49 80.88 80.02 80.46 995,700 -0.02(-0.02%)
Feb 22, 2007 80.18 80.97 79.88 80.48 1,006,200 +0.49(+0.61%)
Feb 21, 2007 78.99 80.31 78.99 79.99 1,380,700 +0.99(+1.25%)
Feb 20, 2007 77.72 79.20 77.50 79.00 560,200 +1.48(+1.91%)
Feb 16, 2007 77.10 77.58 76.79 77.52 468,100 -0.24(-0.31%)
Feb 15, 2007 77.25 78.12 77.04 77.76 643,900 +0.80(+1.04%)
Feb 14, 2007 76.66 77.29 76.46 76.96 709,500 -0.28(-0.36%)
Feb 13, 2007 76.40 77.29 76.34 77.24 805,321 +1.04(+1.36%)
Feb 12, 2007 75.92 76.43 75.06 76.20 681,639 +0.09(+0.12%)
Feb 09, 2007 76.49 76.69 75.46 76.11 754,900 -0.35(-0.46%)
Feb 08, 2007 76.40 76.91 76.01 76.46 632,300 +0.28(+0.37%)
Feb 07, 2007 75.10 77.03 74.64 76.18 1,216,300 -1.66(-2.13%)
Feb 06, 2007 78.08 78.50 76.85 77.84 702,500 +0.46(+0.59%)
Feb 05, 2007 76.62 77.58 76.40 77.38 951,000 +1.26(+1.66%)
Feb 02, 2007 76.73 76.73 76.07 76.12 412,600 -0.46(-0.60%)
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.