Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 71.59 72.69 70.63 71.04 1,839,914 -0.58(-0.81%)
Oct 29, 2009 71.20 71.67 70.90 71.62 1,542,578 +0.89(+1.26%)
Oct 28, 2009 73.47 73.59 70.35 70.73 1,828,576 -2.62(-3.57%)
Oct 27, 2009 73.97 75.08 72.18 73.35 3,823,114 -5.14(-6.55%)
Oct 26, 2009 78.28 79.79 78.08 78.49 2,006,851 +0.17(+0.22%)
Oct 23, 2009 78.31 78.52 77.99 78.32 1,077,489 +0.17(+0.22%)
Oct 22, 2009 76.08 78.27 75.79 78.15 967,106 +2.38(+3.14%)
Oct 21, 2009 77.52 77.85 75.77 75.77 863,413 -1.75(-2.26%)
Oct 20, 2009 77.33 77.92 77.30 77.52 1,281,654 +0.53(+0.69%)
Oct 19, 2009 76.57 78.08 76.27 76.99 803,517 +0.85(+1.12%)
Oct 16, 2009 76.62 76.65 75.40 76.14 521,457 -0.94(-1.22%)
Oct 15, 2009 75.87 77.29 75.77 77.08 791,326 +0.79(+1.04%)
Oct 14, 2009 75.29 76.76 75.25 76.29 815,695 +1.59(+2.13%)
Oct 13, 2009 75.68 75.68 74.41 74.70 797,393 -0.53(-0.70%)
Oct 12, 2009 75.20 75.73 74.90 75.23 469,562 +0.47(+0.63%)
Oct 09, 2009 75.16 75.25 74.29 74.76 656,514 -0.28(-0.37%)
Oct 08, 2009 73.22 75.55 72.83 75.04 1,213,533 +2.41(+3.32%)
Oct 07, 2009 71.57 72.71 71.42 72.63 603,782 +0.93(+1.30%)
Oct 06, 2009 71.23 72.32 71.06 71.70 524,457 +0.89(+1.26%)
Oct 05, 2009 69.07 70.90 69.07 70.81 635,199 +1.65(+2.39%)
Oct 02, 2009 69.23 69.56 68.60 69.16 587,734 -0.48(-0.69%)
Oct 01, 2009 72.04 72.46 69.61 69.64 918,688 -2.79(-3.85%)
Sep 30, 2009 73.15 73.49 71.83 72.43 943,240 -0.77(-1.05%)
Sep 29, 2009 71.66 73.75 71.66 73.20 801,679 +1.60(+2.23%)
Sep 28, 2009 70.32 72.04 70.25 71.60 401,430 +1.33(+1.89%)
Sep 25, 2009 70.24 71.48 70.03 70.27 741,317 -0.46(-0.65%)
Sep 24, 2009 70.87 71.84 70.72 70.73 1,100,001 +0.00(+0.00%)
Sep 23, 2009 71.92 72.28 70.73 70.73 911,474 -1.04(-1.45%)
Sep 22, 2009 72.42 72.70 71.58 71.77 542,760 -0.42(-0.58%)
Sep 21, 2009 72.21 72.96 71.55 72.19 587,368 -0.46(-0.63%)
Sep 18, 2009 72.86 73.00 72.30 72.65 576,611 -0.05(-0.07%)
Sep 17, 2009 73.07 73.81 72.36 72.70 787,154 +0.71(+0.99%)
Sep 16, 2009 72.10 73.09 71.48 71.99 847,627 -0.10(-0.14%)
Sep 15, 2009 72.22 72.94 71.52 72.09 848,128 -0.21(-0.29%)
Sep 14, 2009 70.77 72.36 70.42 72.30 624,834 +0.96(+1.35%)
Sep 11, 2009 71.29 71.86 70.79 71.34 715,737 +0.28(+0.39%)
Sep 10, 2009 70.24 71.11 69.81 71.06 703,130 +0.82(+1.17%)
Sep 09, 2009 69.41 70.56 69.24 70.24 797,040 +0.76(+1.09%)
Sep 08, 2009 69.61 70.09 68.85 69.48 987,768 +0.19(+0.27%)
Sep 04, 2009 68.60 69.58 68.18 69.29 885,769 +0.47(+0.68%)
Sep 03, 2009 68.89 68.89 67.77 68.82 921,335 +0.09(+0.13%)
Sep 02, 2009 68.02 69.32 68.02 68.73 1,513,829 +0.48(+0.70%)
Sep 01, 2009 69.31 70.54 68.02 68.25 1,089,518 -1.31(-1.88%)
Aug 31, 2009 70.46 70.52 69.31 69.56 1,081,207 -1.46(-2.06%)
Aug 28, 2009 69.61 71.24 69.56 71.02 1,769,690 +1.88(+2.72%)
Aug 27, 2009 68.94 69.55 67.83 69.14 1,037,970 +0.19(+0.28%)
Aug 26, 2009 67.35 69.03 66.70 68.95 1,497,715 +2.00(+2.99%)
Aug 25, 2009 66.29 67.30 66.13 66.95 823,458 +0.92(+1.39%)
Aug 24, 2009 67.20 67.86 65.85 66.03 924,579 -1.02(-1.52%)
Aug 21, 2009 66.43 67.36 66.15 67.05 782,982 +0.47(+0.71%)
Aug 20, 2009 66.45 67.00 66.00 66.58 568,029 +0.57(+0.86%)
Aug 19, 2009 65.27 66.36 64.93 66.01 682,211 +0.55(+0.84%)
Aug 18, 2009 64.52 65.59 64.14 65.46 571,420 +1.51(+2.36%)
Aug 17, 2009 64.87 65.28 63.83 63.95 696,299 -1.68(-2.56%)
Aug 14, 2009 66.80 67.18 65.05 65.63 710,288 -1.41(-2.10%)
Aug 13, 2009 66.56 67.04 65.32 67.04 570,107 +0.43(+0.65%)
Aug 12, 2009 66.20 67.32 65.88 66.61 690,230 +0.10(+0.15%)
Aug 11, 2009 66.80 66.83 65.56 66.51 694,612 -0.59(-0.88%)
Aug 10, 2009 68.29 68.56 66.58 67.10 716,383 -1.75(-2.54%)
Aug 07, 2009 66.94 69.26 66.76 68.85 1,215,158 +2.42(+3.64%)
Aug 06, 2009 66.31 66.98 65.82 66.43 689,415 +0.11(+0.17%)
Aug 05, 2009 66.11 66.65 65.47 66.32 760,562 +0.20(+0.30%)
Aug 04, 2009 65.18 66.22 64.51 66.12 804,025 +0.94(+1.44%)
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.