Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 73.16 74.80 72.47 74.56 2,950,979 +1.59(+2.18%)
Nov 27, 2009 71.77 73.76 71.37 72.97 1,693,845 -0.75(-1.02%)
Nov 25, 2009 72.30 73.77 72.27 73.72 2,379,609 +1.51(+2.09%)
Nov 24, 2009 72.78 73.42 72.00 72.21 1,703,732 -0.72(-0.99%)
Nov 23, 2009 73.28 74.00 72.50 72.94 2,529,140 +0.73(+1.02%)
Nov 20, 2009 72.34 72.93 71.16 72.20 2,743,904 -0.62(-0.85%)
Nov 19, 2009 73.59 73.80 71.91 72.82 2,228,163 -1.09(-1.47%)
Nov 18, 2009 75.06 75.26 73.58 73.91 2,642,394 -1.37(-1.82%)
Nov 17, 2009 74.76 75.43 74.23 75.28 4,160,172 +0.41(+0.54%)
Nov 16, 2009 73.76 74.98 73.35 74.87 3,621,041 +2.50(+3.45%)
Nov 13, 2009 71.95 72.59 71.44 72.37 2,195,824 +1.07(+1.50%)
Nov 12, 2009 72.67 73.10 71.09 71.30 2,850,336 -1.54(-2.11%)
Nov 11, 2009 72.87 73.96 72.32 72.84 4,396,819 +0.33(+0.45%)
Nov 10, 2009 71.24 72.65 70.90 72.51 3,929,884 +0.80(+1.12%)
Nov 09, 2009 68.71 71.73 68.00 71.71 4,655,910 +3.62(+5.32%)
Nov 06, 2009 65.73 68.30 65.73 68.09 3,278,913 +1.87(+2.83%)
Nov 05, 2009 64.92 66.50 64.90 66.22 2,496,902 +1.84(+2.85%)
Nov 04, 2009 66.61 66.63 64.25 64.38 3,012,313 -1.69(-2.55%)
Nov 03, 2009 64.50 66.30 64.09 66.07 3,985,951 +1.73(+2.69%)
Nov 02, 2009 64.46 65.17 63.37 64.34 3,109,991 +0.16(+0.25%)
Oct 30, 2009 65.99 66.72 63.93 64.18 3,362,984 -2.00(-3.02%)
Oct 29, 2009 65.68 66.84 65.14 66.17 3,099,996 +1.24(+1.92%)
Oct 28, 2009 65.78 66.61 64.71 64.93 3,235,342 -1.09(-1.66%)
Oct 27, 2009 67.95 68.12 65.93 66.02 3,961,027 -1.84(-2.71%)
Oct 26, 2009 68.11 69.82 67.57 67.86 2,373,316 -0.21(-0.31%)
Oct 23, 2009 68.98 69.15 67.75 68.07 3,244,302 -1.64(-2.36%)
Oct 22, 2009 70.25 70.26 68.34 69.71 2,625,516 -0.57(-0.82%)
Oct 21, 2009 71.95 72.70 70.16 70.29 2,484,800 -1.83(-2.53%)
Oct 20, 2009 71.16 72.25 71.11 72.12 3,873,388 +1.49(+2.11%)
Oct 19, 2009 70.91 71.21 70.38 70.62 2,361,641 -0.05(-0.07%)
Oct 16, 2009 70.72 71.22 70.19 70.68 3,245,831 -0.77(-1.08%)
Oct 15, 2009 70.47 71.63 70.15 71.44 3,393,546 +0.56(+0.78%)
Oct 14, 2009 69.90 70.99 69.67 70.89 3,436,565 +1.85(+2.69%)
Oct 13, 2009 68.50 69.05 67.62 69.03 2,855,184 +0.50(+0.73%)
Oct 12, 2009 68.81 69.10 68.05 68.53 1,719,682 +0.12(+0.18%)
Oct 09, 2009 68.96 69.31 68.07 68.41 2,768,957 -0.61(-0.88%)
Oct 08, 2009 67.75 69.66 67.29 69.02 7,902,101 +1.73(+2.57%)
Oct 07, 2009 66.18 67.39 65.76 67.29 2,787,389 +1.00(+1.51%)
Oct 06, 2009 66.72 67.96 65.69 66.29 3,489,231 -0.33(-0.49%)
Oct 05, 2009 65.14 66.80 64.70 66.61 3,559,722 +1.65(+2.54%)
Oct 02, 2009 64.63 65.49 63.97 64.96 3,805,738 -0.09(-0.14%)
Oct 01, 2009 66.69 67.19 64.86 65.05 4,722,530 -1.36(-2.05%)
Sep 30, 2009 66.21 67.20 65.09 66.41 4,017,497 +0.16(+0.24%)
Sep 29, 2009 67.14 67.39 66.09 66.25 2,922,720 -0.47(-0.70%)
Sep 28, 2009 64.91 67.39 64.83 66.72 3,746,826 +1.93(+2.99%)
Sep 25, 2009 66.10 66.69 64.36 64.79 3,389,402 -1.77(-2.67%)
Sep 24, 2009 66.48 67.29 65.59 66.56 3,534,722 +0.10(+0.15%)
Sep 23, 2009 67.52 67.98 66.42 66.46 3,328,103 -0.78(-1.16%)
Sep 22, 2009 67.21 67.83 67.10 67.24 3,316,254 +0.50(+0.75%)
Sep 21, 2009 66.85 67.10 65.56 66.74 3,281,880 -0.51(-0.76%)
Sep 18, 2009 67.84 67.90 66.66 67.25 4,862,789 -0.26(-0.38%)
Sep 17, 2009 67.50 69.30 66.70 67.51 6,800,683 -1.73(-2.50%)
Sep 16, 2009 70.64 70.64 68.34 69.24 5,034,037 -0.98(-1.40%)
Sep 15, 2009 70.07 70.63 69.33 70.22 5,276,550 +0.57(+0.82%)
Sep 14, 2009 67.98 69.74 67.72 69.64 5,735,749 +1.38(+2.02%)
Sep 11, 2009 67.06 69.13 67.03 68.27 12,566,993 +4.11(+6.41%)
Sep 10, 2009 63.72 64.19 63.01 64.15 2,738,987 +0.55(+0.86%)
Sep 09, 2009 63.32 63.89 62.65 63.60 3,998,108 +0.98(+1.56%)
Sep 08, 2009 63.28 63.52 61.74 62.62 3,473,969 +0.06(+0.10%)
Sep 04, 2009 61.70 62.64 61.64 62.56 2,221,211 +0.99(+1.61%)
Sep 03, 2009 61.13 61.64 60.24 61.57 2,217,571 +1.09(+1.80%)
Sep 02, 2009 60.70 61.49 60.09 60.49 3,444,404 -0.43(-0.71%)
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.