December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 77.35 78.48 76.84 77.35 975,031 -0.48(-0.62%)
May 27, 2010 77.45 77.87 76.79 77.83 1,889,873 +1.74(+2.29%)
May 26, 2010 77.71 77.98 75.94 76.09 1,682,065 -0.95(-1.23%)
May 25, 2010 75.92 77.24 74.92 77.04 2,133,020 -0.31(-0.40%)
May 24, 2010 77.92 78.44 77.24 77.35 549,297 -0.54(-0.69%)
May 21, 2010 75.63 78.83 75.02 77.89 1,025,467 +1.00(+1.30%)
May 20, 2010 76.68 78.53 76.27 76.89 100 -3.08(-3.85%)
May 19, 2010 80.27 80.83 78.81 79.97 1,116,260 -0.78(-0.97%)
May 18, 2010 82.36 83.07 80.73 80.75 23,600 -0.75(-0.92%)
May 17, 2010 81.93 81.98 79.74 81.50 822,879 -0.32(-0.39%)
May 14, 2010 81.82 83.16 81.18 81.82 933,701 -1.52(-1.82%)
May 13, 2010 84.74 84.88 83.15 83.34 756,392 -1.17(-1.38%)
May 12, 2010 83.43 84.88 83.29 84.51 791,898 +1.15(+1.38%)
May 11, 2010 84.26 84.70 83.22 83.36 998,348 +0.25(+0.30%)
May 10, 2010 82.38 83.11 82.06 83.11 1,056,768 +4.22(+5.35%)
May 07, 2010 80.05 81.08 77.90 78.89 1,349,881 -1.59(-1.98%)
May 06, 2010 83.02 83.50 75.58 80.48 1,373,207 -2.53(-3.05%)
May 05, 2010 83.34 84.32 82.94 83.01 1,255,062 -0.99(-1.18%)
May 04, 2010 84.89 85.37 83.76 84.00 924,874 -2.08(-2.42%)
May 03, 2010 86.61 87.66 85.87 86.08 1,127,647 -0.34(-0.39%)
Apr 30, 2010 88.81 89.23 86.41 86.42 1,442,123 -0.70(-0.80%)
Apr 29, 2010 86.32 87.26 85.80 87.12 499,770 +1.46(+1.70%)
Apr 28, 2010 85.80 86.89 85.08 85.66 660,924 +0.17(+0.20%)
Apr 27, 2010 86.90 86.98 85.28 85.49 1,030,741 -1.77(-2.03%)
Apr 26, 2010 86.52 87.77 86.31 87.26 735,478 +0.60(+0.69%)
Apr 23, 2010 86.59 86.98 85.94 86.66 1,015,308 -0.18(-0.21%)
Apr 22, 2010 83.96 86.95 83.71 86.84 1,337,085 +2.52(+2.99%)
Apr 21, 2010 83.67 84.44 83.47 84.32 3,838 +0.76(+0.91%)
Apr 20, 2010 82.82 83.59 82.65 83.56 479,131 +0.94(+1.14%)
Apr 19, 2010 82.30 83.16 81.90 82.62 697,353 +0.10(+0.12%)
Apr 16, 2010 83.31 84.06 82.31 82.52 651,840 -1.18(-1.41%)
Apr 15, 2010 83.43 83.89 83.02 83.70 508,602 +0.00(+0.00%)
Apr 14, 2010 84.48 84.50 82.88 83.70 1,302,604 -0.55(-0.65%)
Apr 13, 2010 83.79 84.44 83.05 84.25 538,648 +0.34(+0.41%)
Apr 12, 2010 84.07 84.30 83.56 83.91 686,063 +0.25(+0.30%)
Apr 09, 2010 83.57 83.73 82.04 83.66 1,110,188 +1.58(+1.92%)
Apr 08, 2010 82.06 82.21 81.39 82.08 595,443 -0.05(-0.06%)
Apr 07, 2010 82.35 82.87 81.94 82.13 745,046 -0.38(-0.46%)
Apr 06, 2010 81.77 82.82 81.64 82.51 600,289 +0.04(+0.05%)
Apr 05, 2010 81.20 82.53 81.09 82.47 665,766 +1.45(+1.79%)
Apr 01, 2010 80.59 81.02 81.02 81.02 1,938,800 +0.87(+1.09%)
Mar 31, 2010 79.71 80.57 79.62 80.15 619,406 +0.21(+0.26%)
Mar 30, 2010 80.53 80.78 79.87 79.94 606,415 -0.47(-0.58%)
Mar 29, 2010 80.87 80.87 79.73 80.41 678,853 -0.10(-0.12%)
Mar 26, 2010 79.80 80.91 79.61 80.51 1,245,379 +1.05(+1.32%)
Mar 25, 2010 80.56 80.91 79.44 79.46 1,052,987 -0.45(-0.56%)
Mar 24, 2010 80.57 80.89 79.81 79.91 774,021 -1.08(-1.33%)
Mar 23, 2010 80.26 80.99 80.02 80.99 768,245 +0.79(+0.99%)
Mar 22, 2010 79.27 80.81 79.02 80.20 853,651 +0.49(+0.61%)
Mar 19, 2010 80.10 80.24 79.51 79.71 1,069,741 -0.15(-0.19%)
Mar 18, 2010 80.34 80.95 79.30 79.86 919,990 -0.53(-0.66%)
Mar 17, 2010 79.95 80.62 79.91 80.39 854,722 +0.51(+0.64%)
Mar 16, 2010 79.87 80.00 79.41 79.88 532,336 +0.17(+0.21%)
Mar 15, 2010 79.20 79.74 78.94 79.71 874,762 +0.08(+0.10%)
Mar 12, 2010 79.97 80.00 79.05 79.63 480,319 -0.17(-0.21%)
Mar 11, 2010 79.61 79.81 78.88 79.80 597,676 -0.15(-0.19%)
Mar 10, 2010 79.61 79.99 79.33 79.95 641,682 +0.20(+0.25%)
Mar 09, 2010 79.79 80.00 79.52 79.75 716,503 -0.25(-0.31%)
Mar 08, 2010 78.87 80.00 78.83 80.00 770,225 +1.22(+1.55%)
Mar 05, 2010 77.77 78.97 77.47 78.78 671,550 +0.81(+1.04%)
Mar 04, 2010 77.85 78.39 77.43 77.97 591,181 +0.12(+0.15%)
Mar 03, 2010 78.07 78.12 77.48 77.85 823,029 -0.23(-0.29%)
Mar 02, 2010 78.00 78.25 77.78 78.08 759,609 +0.12(+0.15%)
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.