Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 82.86 84.72 82.08 84.45 2,605,426 +1.80(+2.18%)
Nov 27, 2009 81.29 83.54 80.84 82.65 1,495,500 -0.85(-1.02%)
Nov 25, 2009 81.89 83.55 81.85 83.50 2,100,962 +1.71(+2.09%)
Nov 24, 2009 82.43 83.16 81.55 81.79 1,504,229 -0.82(-0.99%)
Nov 23, 2009 83.00 83.81 82.11 82.61 2,232,984 +0.83(+1.01%)
Nov 20, 2009 81.93 82.60 80.60 81.78 2,422,599 -0.70(-0.85%)
Nov 19, 2009 83.35 83.59 81.45 82.48 1,967,250 -1.23(-1.47%)
Nov 18, 2009 85.01 85.24 83.34 83.71 2,332,976 -1.55(-1.82%)
Nov 17, 2009 84.68 85.43 84.07 85.26 3,673,025 +0.46(+0.54%)
Nov 16, 2009 83.54 84.92 83.08 84.80 3,197,025 +2.83(+3.45%)
Nov 13, 2009 81.49 82.22 80.92 81.97 1,938,698 +1.21(+1.50%)
Nov 12, 2009 82.31 82.80 80.52 80.76 2,516,568 -1.74(-2.11%)
Nov 11, 2009 82.54 83.77 81.91 82.50 3,881,961 +0.37(+0.45%)
Nov 10, 2009 80.69 82.28 80.30 82.13 3,469,704 +0.91(+1.12%)
Nov 09, 2009 77.82 81.24 77.02 81.22 4,110,713 +4.10(+5.32%)
Nov 06, 2009 74.45 77.36 74.45 77.12 2,894,960 +2.12(+2.83%)
Nov 05, 2009 73.53 75.32 73.51 75.00 2,204,521 +2.08(+2.85%)
Nov 04, 2009 75.44 75.47 72.77 72.92 2,659,578 -1.91(-2.55%)
Nov 03, 2009 73.06 75.09 72.59 74.83 3,519,205 +1.96(+2.69%)
Nov 02, 2009 73.01 73.81 71.78 72.87 2,745,818 +0.18(+0.25%)
Oct 30, 2009 74.74 75.57 72.41 72.69 2,969,186 -2.26(-3.02%)
Oct 29, 2009 74.39 75.71 73.78 74.95 2,736,994 +1.41(+1.92%)
Oct 28, 2009 74.50 75.44 73.29 73.54 2,856,491 -1.24(-1.66%)
Oct 27, 2009 76.96 77.15 74.67 74.78 3,497,200 -2.08(-2.71%)
Oct 26, 2009 77.14 79.08 76.53 76.86 2,095,406 -0.24(-0.31%)
Oct 23, 2009 78.13 78.32 76.73 77.10 2,864,402 -1.86(-2.36%)
Oct 22, 2009 79.57 79.58 77.40 78.96 2,318,074 -0.65(-0.82%)
Oct 21, 2009 81.49 82.34 79.46 79.61 2,193,836 -2.07(-2.53%)
Oct 20, 2009 80.60 81.83 80.54 81.68 3,419,823 +1.69(+2.11%)
Oct 19, 2009 80.31 80.66 79.71 79.99 2,085,098 -0.06(-0.07%)
Oct 16, 2009 80.10 80.67 79.50 80.05 2,865,752 -0.87(-1.08%)
Oct 15, 2009 79.82 81.13 79.45 80.92 2,996,170 +0.63(+0.78%)
Oct 14, 2009 79.17 80.40 78.91 80.29 3,034,151 +2.10(+2.69%)
Oct 13, 2009 77.59 78.21 76.59 78.19 2,520,849 +0.57(+0.73%)
Oct 12, 2009 77.94 78.27 77.08 77.62 1,518,311 +0.14(+0.18%)
Oct 09, 2009 78.11 78.50 77.10 77.48 2,444,719 -0.69(-0.88%)
Oct 08, 2009 76.74 78.90 76.21 78.17 6,976,783 +1.96(+2.57%)
Oct 07, 2009 74.96 76.33 74.48 76.21 2,460,992 +1.13(+1.51%)
Oct 06, 2009 75.57 76.97 74.40 75.08 3,080,650 -0.37(-0.49%)
Oct 05, 2009 73.78 75.66 73.28 75.45 3,142,887 +1.87(+2.54%)
Oct 02, 2009 73.20 74.18 72.45 73.58 3,360,095 -0.10(-0.14%)
Oct 01, 2009 75.54 76.10 73.46 73.68 4,169,532 -1.54(-2.05%)
Sep 30, 2009 74.99 76.11 73.72 75.22 3,547,057 +0.18(+0.24%)
Sep 29, 2009 76.04 76.33 74.86 75.04 2,580,476 -0.53(-0.70%)
Sep 28, 2009 73.52 76.33 73.43 75.57 3,308,081 +2.19(+2.99%)
Sep 25, 2009 74.87 75.53 72.90 73.38 2,992,511 -2.01(-2.67%)
Sep 24, 2009 75.30 76.22 74.29 75.39 3,120,814 +0.11(+0.15%)
Sep 23, 2009 76.47 77.00 75.23 75.28 2,938,390 -0.88(-1.16%)
Sep 22, 2009 76.12 76.83 76.00 76.16 2,927,928 +0.57(+0.75%)
Sep 21, 2009 75.72 76.00 74.25 75.59 2,897,579 -0.58(-0.76%)
Sep 18, 2009 76.84 76.90 75.50 76.17 4,293,367 -0.29(-0.38%)
Sep 17, 2009 76.45 78.49 75.55 76.46 6,004,338 -1.96(-2.50%)
Sep 16, 2009 80.01 80.01 77.40 78.42 4,444,563 -1.11(-1.40%)
Sep 15, 2009 79.36 80.00 78.53 79.53 4,658,678 +0.65(+0.82%)
Sep 14, 2009 77.00 78.99 76.70 78.88 5,064,106 +1.56(+2.02%)
Sep 11, 2009 75.95 78.30 75.92 77.32 11,095,426 +4.66(+6.41%)
Sep 10, 2009 72.17 72.70 71.37 72.66 2,418,258 +0.62(+0.86%)
Sep 09, 2009 71.72 72.36 70.96 72.04 3,529,939 +1.11(+1.56%)
Sep 08, 2009 71.67 71.95 69.93 70.93 3,067,175 +0.07(+0.10%)
Sep 04, 2009 69.88 70.95 69.82 70.86 1,961,112 +1.12(+1.61%)
Sep 03, 2009 69.24 69.82 68.23 69.74 1,957,899 +1.23(+1.80%)
Sep 02, 2009 68.75 69.65 68.06 68.51 3,041,072 -0.49(-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.