December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 55.73 57.41 55.42 56.82 2,302,161 +1.23(+2.21%)
May 28, 2009 56.51 56.84 54.60 55.59 1,317,302 -0.65(-1.16%)
May 27, 2009 57.42 58.11 55.96 56.24 1,025,764 -1.28(-2.23%)
May 26, 2009 54.22 57.76 53.99 57.52 1,133,023 +2.89(+5.29%)
May 22, 2009 55.03 55.32 53.27 54.63 875,105 +0.10(+0.18%)
May 21, 2009 54.44 55.55 54.04 54.53 1,088,673 -0.59(-1.07%)
May 20, 2009 56.04 56.85 54.86 55.12 1,132,158 -0.63(-1.13%)
May 19, 2009 55.96 56.29 55.07 55.75 1,366,356 -0.20(-0.36%)
May 18, 2009 54.77 55.95 54.77 55.95 1,111,927 +1.56(+2.87%)
May 15, 2009 54.35 55.73 54.05 54.39 950,842 +0.02(+0.04%)
May 14, 2009 53.57 55.71 53.57 54.37 1,058,847 +0.33(+0.61%)
May 13, 2009 54.72 54.72 53.51 54.04 1,493,307 -1.31(-2.37%)
May 12, 2009 56.38 56.99 53.80 55.35 1,615,065 -0.87(-1.55%)
May 11, 2009 57.56 57.56 56.00 56.22 1,337,089 -1.85(-3.19%)
May 08, 2009 59.12 59.12 57.30 58.07 1,557,982 -0.68(-1.16%)
May 07, 2009 60.00 60.42 58.46 58.75 1,679,555 -0.58(-0.98%)
May 06, 2009 59.89 60.20 58.26 59.33 2,035,291 -0.06(-0.10%)
May 05, 2009 59.99 60.86 59.28 59.39 1,399,299 -0.59(-0.98%)
May 04, 2009 60.03 60.17 59.19 59.98 1,303,562 +0.93(+1.57%)
May 01, 2009 59.40 60.34 58.85 59.05 1,805,024 -0.22(-0.37%)
Apr 30, 2009 58.99 61.57 58.14 59.27 2,466,855 +1.15(+1.98%)
Apr 29, 2009 60.57 61.81 57.25 58.12 6,803,488 -9.16(-13.61%)
Apr 28, 2009 65.98 68.29 65.11 67.28 1,188,299 +1.18(+1.79%)
Apr 27, 2009 67.88 67.88 65.63 66.10 1,770,050 -2.82(-4.09%)
Apr 24, 2009 68.02 69.72 67.50 68.92 954,793 +1.48(+2.19%)
Apr 23, 2009 68.16 69.00 66.41 67.44 1,082,414 -0.72(-1.06%)
Apr 22, 2009 66.00 69.46 65.78 68.16 1,142,334 +1.76(+2.65%)
Apr 21, 2009 64.14 66.80 63.03 66.40 1,232,119 +2.56(+4.01%)
Apr 20, 2009 64.93 64.97 63.18 63.84 893,954 -2.51(-3.78%)
Apr 17, 2009 65.16 66.77 64.86 66.35 776,777 +1.00(+1.53%)
Apr 16, 2009 63.67 65.89 63.59 65.35 849,699 +1.56(+2.45%)
Apr 15, 2009 63.85 64.60 62.90 63.79 711,324 -0.52(-0.81%)
Apr 14, 2009 65.09 65.89 63.87 64.31 658,893 -1.61(-2.44%)
Apr 13, 2009 65.67 66.27 65.15 65.92 759,790 -0.14(-0.21%)
Apr 09, 2009 64.12 66.06 63.64 66.06 783,827 +3.27(+5.21%)
Apr 08, 2009 62.09 62.87 61.30 62.79 828,143 +1.32(+2.15%)
Apr 07, 2009 62.40 62.71 60.33 61.47 1,114,449 -1.79(-2.83%)
Apr 06, 2009 63.89 64.18 61.96 63.26 1,373,817 -1.11(-1.72%)
Apr 03, 2009 61.55 64.37 61.28 64.37 1,545,999 +2.98(+4.85%)
Apr 02, 2009 59.52 62.06 58.99 61.39 1,761,278 +2.79(+4.76%)
Apr 01, 2009 56.51 58.83 56.00 58.60 965,342 +1.49(+2.61%)
Mar 31, 2009 57.47 57.78 56.25 57.11 921,815 -0.09(-0.16%)
Mar 30, 2009 57.36 57.88 56.41 57.20 890,693 -1.88(-3.18%)
Mar 26, 2009 59.28 59.59 58.57 59.08 2,745,171 +0.74(+1.27%)
Mar 25, 2009 58.42 59.46 56.72 58.34 1,554,374 +0.22(+0.38%)
Mar 24, 2009 58.26 59.60 57.93 58.12 1,372,616 -0.78(-1.32%)
Mar 23, 2009 57.02 58.90 56.90 58.90 915,328 +3.38(+6.09%)
Mar 20, 2009 57.31 57.71 54.99 55.52 1,523,531 -0.85(-1.51%)
Mar 19, 2009 56.24 57.55 56.05 56.37 1,190,428 +0.07(+0.12%)
Mar 18, 2009 54.23 57.07 53.69 56.31 1,617,848 +2.14(+3.94%)
Mar 17, 2009 52.38 54.17 52.35 54.17 1,216,960 +1.89(+3.62%)
Mar 16, 2009 54.08 54.36 52.24 52.28 1,123,724 -1.31(-2.44%)
Mar 13, 2009 53.19 53.95 52.42 53.59 0 +0.46(+0.87%)
Mar 12, 2009 50.74 53.42 50.56 53.13 1,022,430 +2.34(+4.61%)
Mar 11, 2009 50.87 51.68 50.35 50.79 921,654 +0.21(+0.42%)
Mar 10, 2009 48.45 50.65 48.29 50.58 1,333,423 +2.57(+5.35%)
Mar 09, 2009 47.18 48.41 47.17 48.01 1,833,432 +0.36(+0.76%)
Mar 06, 2009 48.39 48.90 46.06 47.65 0 -0.42(-0.87%)
Mar 05, 2009 48.39 49.84 47.57 48.07 1,472,984 -1.28(-2.59%)
Mar 04, 2009 48.60 50.12 47.61 49.35 1,211,776 -0.10(-0.20%)
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.