December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 55.47 56.46 55.22 55.35 694,394 -0.23(-0.41%)
Jun 29, 2009 55.71 55.98 54.40 55.58 1,187,101 -0.05(-0.09%)
Jun 26, 2009 56.09 56.21 55.50 55.63 1,733,774 -0.52(-0.93%)
Jun 25, 2009 56.29 56.40 55.79 56.15 1,455,324 +0.17(+0.30%)
Jun 24, 2009 56.11 56.83 55.78 55.98 1,057,110 +0.20(+0.36%)
Jun 23, 2009 57.59 57.59 55.45 55.78 1,342,179 -1.67(-2.91%)
Jun 22, 2009 58.64 58.73 57.32 57.45 1,208,744 -1.80(-3.04%)
Jun 19, 2009 57.44 59.41 57.00 59.25 2,993,709 +2.55(+4.50%)
Jun 18, 2009 56.11 57.63 55.70 56.70 1,219,892 +0.54(+0.96%)
Jun 17, 2009 56.28 57.06 55.11 56.16 2,214,683 -0.24(-0.43%)
Jun 16, 2009 57.68 58.26 56.35 56.40 1,589,153 -0.83(-1.45%)
Jun 15, 2009 58.13 58.13 57.00 57.23 1,166,925 -1.17(-2.00%)
Jun 12, 2009 59.19 59.33 58.15 58.40 1,223,938 -0.91(-1.53%)
Jun 11, 2009 59.29 59.97 59.04 59.31 1,538,563 +0.02(+0.03%)
Jun 10, 2009 59.87 60.05 58.46 59.29 1,048,687 -0.28(-0.47%)
Jun 09, 2009 58.41 59.91 58.20 59.57 1,135,536 +1.46(+2.51%)
Jun 08, 2009 58.19 58.50 57.56 58.11 1,101,964 -0.65(-1.11%)
Jun 05, 2009 59.19 60.49 58.25 58.76 1,245,899 -0.88(-1.48%)
Jun 04, 2009 59.61 59.64 58.48 59.64 1,129,543 -0.21(-0.35%)
Jun 03, 2009 59.37 59.90 58.69 59.85 1,335,364 +0.27(+0.45%)
Jun 02, 2009 59.48 60.00 59.01 59.58 1,741,182 -0.03(-0.05%)
Jun 01, 2009 57.51 60.00 57.51 59.61 1,043,386 +2.79(+4.91%)
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%)
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.