Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 84.21 83.45 83.45 83.45 1,984,200 -1.72(-2.02%)
Dec 30, 2009 85.00 85.24 84.35 85.17 1,588,934 +0.01(+0.01%)
Dec 29, 2009 83.03 85.34 82.85 85.16 2,916,125 +2.14(+2.58%)
Dec 28, 2009 82.54 83.45 82.35 83.02 2,124,240 +0.45(+0.54%)
Dec 24, 2009 84.00 84.39 82.35 82.57 1,458,099 -1.19(-1.42%)
Dec 23, 2009 83.26 84.00 82.86 83.76 2,171,175 +0.26(+0.31%)
Dec 22, 2009 84.63 85.41 83.28 83.50 3,554,830 -1.22(-1.44%)
Dec 21, 2009 85.43 86.20 84.11 84.72 3,637,625 -0.23(-0.27%)
Dec 18, 2009 85.09 85.76 83.53 84.95 4,803,967 +0.48(+0.57%)
Dec 17, 2009 86.49 87.10 84.39 84.47 8,399,187 -6.13(-6.77%)
Dec 16, 2009 91.94 92.59 89.75 90.60 3,500,409 -0.76(-0.83%)
Dec 15, 2009 90.46 91.99 90.00 91.36 4,923,983 +0.80(+0.88%)
Dec 14, 2009 89.40 90.65 89.34 90.56 2,644,489 +2.62(+2.98%)
Dec 11, 2009 87.93 88.95 87.59 87.94 1,815,372 -0.10(-0.11%)
Dec 10, 2009 89.26 90.01 87.67 88.04 2,376,263 -0.96(-1.08%)
Dec 09, 2009 90.35 90.35 88.10 89.00 3,389,540 -0.88(-0.98%)
Dec 08, 2009 89.47 90.62 89.01 89.88 6,866,666 +2.36(+2.70%)
Dec 07, 2009 88.01 88.44 87.39 87.52 2,270,918 -0.41(-0.47%)
Dec 04, 2009 87.08 88.04 86.06 87.93 2,926,774 +1.99(+2.32%)
Dec 03, 2009 87.61 87.88 85.78 85.94 3,246,375 -1.16(-1.33%)
Dec 02, 2009 85.88 87.28 85.54 87.10 2,475,171 +1.22(+1.42%)
Dec 01, 2009 85.39 86.57 84.82 85.88 3,194,264 +1.43(+1.69%)
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 80.68 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%)
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.