Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 72.46 71.81 71.81 71.81 2,305,918 -1.48(-2.02%)
Dec 30, 2009 73.14 73.35 72.58 73.29 1,846,564 +0.01(+0.01%)
Dec 29, 2009 71.45 73.43 71.29 73.28 3,388,946 +1.84(+2.58%)
Dec 28, 2009 71.02 71.81 70.86 71.44 2,468,664 +0.39(+0.55%)
Dec 24, 2009 72.28 72.62 70.86 71.05 1,694,515 -1.02(-1.42%)
Dec 23, 2009 71.64 72.28 71.30 72.07 2,523,210 +0.22(+0.31%)
Dec 22, 2009 72.82 73.49 71.66 71.85 4,131,211 -1.05(-1.44%)
Dec 21, 2009 73.51 74.17 72.38 72.90 4,227,430 -0.20(-0.27%)
Dec 18, 2009 73.22 73.79 71.88 73.10 5,582,883 +0.41(+0.57%)
Dec 17, 2009 74.42 74.95 72.62 72.68 9,761,033 -5.27(-6.77%)
Dec 16, 2009 79.11 79.67 77.23 77.96 4,067,966 -0.65(-0.83%)
Dec 15, 2009 77.84 79.16 77.44 78.61 5,722,359 +0.69(+0.88%)
Dec 14, 2009 76.93 78.00 76.88 77.93 3,073,267 +2.25(+2.98%)
Dec 11, 2009 75.66 76.54 75.37 75.67 2,109,717 -0.09(-0.11%)
Dec 10, 2009 76.81 77.45 75.44 75.76 2,761,551 -0.83(-1.08%)
Dec 09, 2009 77.74 77.74 75.81 76.58 3,939,121 -0.76(-0.98%)
Dec 08, 2009 76.99 77.98 76.59 77.34 7,980,029 +2.03(+2.70%)
Dec 07, 2009 75.73 76.10 75.20 75.31 2,639,125 -0.35(-0.47%)
Dec 04, 2009 74.93 75.76 74.05 75.66 3,401,322 +1.71(+2.32%)
Dec 03, 2009 75.39 75.62 73.81 73.95 3,772,743 -1.00(-1.33%)
Dec 02, 2009 73.90 75.10 73.61 74.95 2,876,496 +1.05(+1.42%)
Dec 01, 2009 73.48 74.49 72.99 73.90 3,712,182 +1.23(+1.69%)
Nov 30, 2009 71.30 72.90 70.63 72.67 3,027,870 +1.55(+2.18%)
Nov 27, 2009 69.95 71.88 69.56 71.12 1,737,980 -0.73(-1.02%)
Nov 25, 2009 70.46 71.89 70.43 71.85 2,441,612 +1.47(+2.09%)
Nov 24, 2009 70.93 71.56 70.17 70.38 1,748,125 -0.71(-0.99%)
Nov 23, 2009 71.42 72.12 70.65 71.08 2,595,040 +0.71(+1.01%)
Nov 20, 2009 70.50 71.08 69.35 70.37 2,815,399 -0.60(-0.85%)
Nov 19, 2009 71.72 71.93 70.09 70.97 2,286,220 -1.06(-1.47%)
Nov 18, 2009 73.15 73.35 71.71 72.03 2,711,245 -1.33(-1.82%)
Nov 17, 2009 72.87 73.51 72.34 73.36 4,268,570 +0.40(+0.54%)
Nov 16, 2009 71.88 73.07 71.49 72.97 3,715,391 +2.44(+3.45%)
Nov 13, 2009 70.12 70.75 69.63 70.53 2,253,039 +1.04(+1.50%)
Nov 12, 2009 70.83 71.25 69.29 69.49 2,924,605 -1.50(-2.11%)
Nov 11, 2009 71.02 72.08 70.48 70.99 4,511,383 +0.32(+0.45%)
Nov 10, 2009 69.43 70.80 69.10 70.67 4,032,282 +0.78(+1.12%)
Nov 09, 2009 66.96 69.91 66.27 69.89 4,777,225 +3.53(+5.32%)
Nov 06, 2009 64.06 66.57 64.06 66.36 3,364,349 +1.82(+2.83%)
Nov 05, 2009 63.27 64.81 63.25 64.54 2,561,962 +1.79(+2.85%)
Nov 04, 2009 64.91 64.94 62.62 62.75 3,090,802 -1.64(-2.55%)
Nov 03, 2009 62.87 64.61 62.46 64.39 4,089,809 +1.69(+2.69%)
Nov 02, 2009 62.82 63.51 61.77 62.70 3,191,025 +0.15(+0.25%)
Oct 30, 2009 64.31 65.03 62.31 62.55 3,450,610 -1.94(-3.02%)
Oct 29, 2009 64.01 65.15 63.49 64.49 3,180,771 +1.21(+1.92%)
Oct 28, 2009 64.11 64.91 63.06 63.28 3,319,643 -1.07(-1.66%)
Oct 27, 2009 66.22 66.39 64.25 64.35 4,064,237 -1.79(-2.71%)
Oct 26, 2009 66.38 68.05 65.85 66.14 2,435,155 -0.21(-0.31%)
Oct 23, 2009 67.23 67.39 66.02 66.34 3,328,837 -1.60(-2.36%)
Oct 22, 2009 68.47 68.48 66.60 67.94 2,693,927 -0.56(-0.82%)
Oct 21, 2009 70.12 70.85 68.37 68.50 2,549,545 -1.78(-2.53%)
Oct 20, 2009 69.35 70.41 69.30 70.28 3,974,314 +1.45(+2.11%)
Oct 19, 2009 69.11 69.41 68.59 68.83 2,423,176 -0.05(-0.07%)
Oct 16, 2009 68.92 69.42 68.41 68.88 3,330,405 -0.75(-1.08%)
Oct 15, 2009 68.68 69.81 68.37 69.63 3,481,969 +0.54(+0.78%)
Oct 14, 2009 68.12 69.18 67.90 69.09 3,526,109 +1.81(+2.69%)
Oct 13, 2009 66.76 67.30 65.90 67.28 2,929,580 +0.49(+0.73%)
Oct 12, 2009 67.07 67.35 66.33 66.79 1,764,490 +0.12(+0.18%)
Oct 09, 2009 67.21 67.55 66.34 66.67 2,841,106 -0.59(-0.88%)
Oct 08, 2009 66.03 67.89 65.58 67.26 8,108,000 +1.69(+2.57%)
Oct 07, 2009 64.50 65.68 64.09 65.58 2,860,018 +0.97(+1.51%)
Oct 06, 2009 65.03 66.23 64.02 64.60 3,580,147 -0.32(-0.49%)
Oct 05, 2009 63.49 65.10 63.06 64.92 3,652,475 +1.61(+2.54%)
Oct 02, 2009 62.99 63.83 62.34 63.31 3,904,901 -0.09(-0.14%)
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.