December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 78.30 78.30 75.61 76.04 742,561 -2.64(-3.36%)
Feb 28, 2008 78.90 79.52 77.92 78.68 618,829 -0.87(-1.09%)
Feb 27, 2008 79.33 80.09 79.17 79.55 1,459,540 -0.42(-0.53%)
Feb 26, 2008 78.27 80.26 78.15 79.97 1,482,008 +1.47(+1.87%)
Feb 25, 2008 78.38 78.97 77.73 78.50 1,226,162 +0.11(+0.14%)
Feb 22, 2008 78.67 78.88 77.09 78.39 793,437 -0.12(-0.15%)
Feb 21, 2008 79.96 80.50 78.28 78.51 570,011 -1.28(-1.60%)
Feb 20, 2008 77.47 80.08 77.32 79.79 1,043,186 +1.23(+1.57%)
Feb 19, 2008 80.28 81.55 78.05 78.56 863,758 -0.65(-0.82%)
Feb 18, 2008 80.33 80.35 78.71 79.21 0 +0.00(+0.00%)
Feb 15, 2008 80.33 80.35 78.71 79.21 1,026,148 -1.27(-1.58%)
Feb 14, 2008 81.91 81.91 80.28 80.48 864,248 -1.58(-1.93%)
Feb 13, 2008 81.47 83.29 81.33 82.06 1,197,705 +0.22(+0.27%)
Feb 12, 2008 81.06 82.39 80.89 81.84 868,093 +0.47(+0.58%)
Feb 11, 2008 79.35 81.42 78.75 81.37 1,192,578 +1.63(+2.04%)
Feb 08, 2008 79.36 80.43 78.42 79.74 1,468,049 -0.20(-0.25%)
Feb 07, 2008 76.89 81.08 76.89 79.94 1,879,557 +2.47(+3.19%)
Feb 06, 2008 76.30 78.18 75.50 77.47 1,818,815 +3.72(+5.04%)
Feb 05, 2008 76.13 76.55 73.75 73.75 898,479 -2.52(-3.30%)
Feb 04, 2008 79.96 79.96 76.20 76.27 901,673 -3.50(-4.39%)
Feb 01, 2008 77.74 79.84 76.94 79.77 753,561 +2.47(+3.20%)
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%)
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.