Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 72.45 71.80 71.80 71.80 2,306,240 -1.48(-2.02%)
Dec 30, 2009 73.13 73.34 72.57 73.28 1,846,822 +0.01(+0.01%)
Dec 29, 2009 71.44 73.42 71.28 73.27 3,389,419 +1.84(+2.58%)
Dec 28, 2009 71.01 71.80 70.85 71.43 2,469,009 +0.39(+0.55%)
Dec 24, 2009 72.27 72.61 70.85 71.04 1,694,752 -1.02(-1.42%)
Dec 23, 2009 71.63 72.27 71.29 72.06 2,523,562 +0.22(+0.31%)
Dec 22, 2009 72.81 73.48 71.65 71.84 4,131,787 -1.05(-1.44%)
Dec 21, 2009 73.50 74.16 72.36 72.89 4,228,020 -0.20(-0.27%)
Dec 18, 2009 73.21 73.78 71.87 73.09 5,583,663 +0.41(+0.57%)
Dec 17, 2009 74.41 74.94 72.61 72.67 9,762,396 -5.27(-6.77%)
Dec 16, 2009 79.10 79.66 77.22 77.95 4,068,534 -0.65(-0.83%)
Dec 15, 2009 77.83 79.14 77.43 78.60 5,723,158 +0.69(+0.88%)
Dec 14, 2009 76.92 77.99 76.86 77.91 3,073,696 +2.25(+2.98%)
Dec 11, 2009 75.65 76.53 75.36 75.66 2,110,011 -0.09(-0.11%)
Dec 10, 2009 76.80 77.44 75.43 75.75 2,761,936 -0.83(-1.08%)
Dec 09, 2009 77.73 77.73 75.80 76.57 3,939,670 -0.76(-0.98%)
Dec 08, 2009 76.98 77.97 76.58 77.33 7,981,143 +2.03(+2.70%)
Dec 07, 2009 75.72 76.09 75.19 75.30 2,639,493 -0.35(-0.47%)
Dec 04, 2009 74.92 75.75 74.04 75.65 3,401,796 +1.71(+2.32%)
Dec 03, 2009 75.38 75.61 73.80 73.94 3,773,269 -1.00(-1.33%)
Dec 02, 2009 73.89 75.09 73.60 74.94 2,876,897 +1.05(+1.42%)
Dec 01, 2009 73.47 74.48 72.98 73.89 3,712,701 +1.23(+1.69%)
Nov 30, 2009 71.29 72.89 70.62 72.66 3,028,293 +1.55(+2.18%)
Nov 27, 2009 69.94 71.87 69.55 71.11 1,738,223 -0.73(-1.02%)
Nov 25, 2009 70.45 71.88 70.42 71.84 2,441,953 +1.47(+2.09%)
Nov 24, 2009 70.92 71.55 70.16 70.37 1,748,369 -0.71(-0.99%)
Nov 23, 2009 71.41 72.11 70.64 71.07 2,595,403 +0.71(+1.01%)
Nov 20, 2009 70.49 71.07 69.35 70.36 2,815,793 -0.60(-0.85%)
Nov 19, 2009 71.71 71.92 70.08 70.96 2,286,539 -1.06(-1.47%)
Nov 18, 2009 73.14 73.34 71.70 72.02 2,711,623 -1.33(-1.82%)
Nov 17, 2009 72.86 73.50 72.33 73.35 4,269,166 +0.40(+0.54%)
Nov 16, 2009 71.87 73.06 71.48 72.96 3,715,910 +2.43(+3.45%)
Nov 13, 2009 70.11 70.74 69.62 70.52 2,253,353 +1.04(+1.50%)
Nov 12, 2009 70.82 71.24 69.28 69.48 2,925,013 -1.50(-2.11%)
Nov 11, 2009 71.01 72.07 70.47 70.98 4,512,013 +0.32(+0.45%)
Nov 10, 2009 69.42 70.79 69.09 70.66 4,032,845 +0.78(+1.12%)
Nov 09, 2009 66.95 69.90 66.27 69.88 4,777,892 +3.53(+5.32%)
Nov 06, 2009 64.05 66.56 64.05 66.35 3,364,819 +1.82(+2.83%)
Nov 05, 2009 63.26 64.80 63.25 64.53 2,562,320 +1.79(+2.85%)
Nov 04, 2009 64.91 64.93 62.61 62.74 3,091,234 -1.64(-2.55%)
Nov 03, 2009 62.86 64.60 62.45 64.38 4,090,380 +1.69(+2.69%)
Nov 02, 2009 62.81 63.50 61.76 62.69 3,191,471 +0.15(+0.25%)
Oct 30, 2009 64.30 65.02 62.30 62.54 3,451,092 -1.94(-3.02%)
Oct 29, 2009 64.00 65.14 63.48 64.48 3,181,215 +1.21(+1.92%)
Oct 28, 2009 64.10 64.91 63.06 63.27 3,320,106 -1.07(-1.66%)
Oct 27, 2009 66.21 66.38 64.24 64.34 4,064,804 -1.79(-2.71%)
Oct 26, 2009 66.37 68.04 65.84 66.13 2,435,495 -0.21(-0.31%)
Oct 23, 2009 67.22 67.38 66.02 66.33 3,329,301 -1.60(-2.36%)
Oct 22, 2009 68.46 68.47 66.59 67.93 2,694,303 -0.56(-0.82%)
Oct 21, 2009 70.11 70.84 68.36 68.49 2,549,901 -1.78(-2.53%)
Oct 20, 2009 69.35 70.40 69.29 70.27 3,974,868 +1.45(+2.11%)
Oct 19, 2009 69.10 69.40 68.58 68.82 2,423,514 -0.05(-0.07%)
Oct 16, 2009 68.91 69.41 68.40 68.87 3,330,870 -0.75(-1.08%)
Oct 15, 2009 68.67 69.80 68.36 69.62 3,482,456 +0.54(+0.78%)
Oct 14, 2009 68.11 69.17 67.89 69.08 3,526,601 +1.81(+2.69%)
Oct 13, 2009 66.76 67.29 65.90 67.27 2,929,989 +0.49(+0.73%)
Oct 12, 2009 67.06 67.34 66.32 66.78 1,764,736 +0.12(+0.18%)
Oct 09, 2009 67.20 67.54 66.33 66.66 2,841,503 -0.59(-0.88%)
Oct 08, 2009 66.02 67.88 65.57 67.25 8,109,132 +1.69(+2.57%)
Oct 07, 2009 64.49 65.67 64.08 65.57 2,860,417 +0.97(+1.51%)
Oct 06, 2009 65.02 66.22 64.01 64.60 3,580,647 -0.32(-0.49%)
Oct 05, 2009 63.48 65.09 63.05 64.91 3,652,985 +1.61(+2.54%)
Oct 02, 2009 62.98 63.82 62.33 63.31 3,905,446 -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.