Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 71.11 71.88 68.59 68.93 887,365 -2.33(-3.27%)
Jan 28, 2010 72.30 72.38 69.02 71.26 959,946 -0.29(-0.41%)
Jan 27, 2010 72.65 73.17 69.76 71.55 1,030,958 -0.75(-1.04%)
Jan 26, 2010 72.38 73.48 71.73 72.30 965,413 -1.57(-2.13%)
Jan 25, 2010 74.77 75.20 73.40 73.87 742,107 -0.31(-0.42%)
Jan 22, 2010 73.44 75.50 73.05 74.18 1,501,755 -0.95(-1.26%)
Jan 21, 2010 78.21 79.06 75.13 75.13 1,501,670 -4.22(-5.32%)
Jan 20, 2010 79.93 79.93 78.08 79.35 1,144,466 -2.65(-3.23%)
Jan 19, 2010 82.24 82.69 81.76 82.00 964,646 +0.59(+0.72%)
Jan 15, 2010 82.91 81.41 81.41 81.41 1,033,100 -1.75(-2.10%)
Jan 14, 2010 82.82 83.76 82.26 83.16 484,403 -0.08(-0.10%)
Jan 13, 2010 83.00 83.37 81.29 83.24 703,363 +1.47(+1.80%)
Jan 12, 2010 83.61 84.51 80.63 81.77 945,217 -3.20(-3.77%)
Jan 11, 2010 86.26 86.63 84.50 84.97 785,235 +0.12(+0.14%)
Jan 08, 2010 84.35 84.87 83.31 84.85 857,165 +0.95(+1.13%)
Jan 07, 2010 84.34 84.71 83.16 83.90 830,504 -0.42(-0.50%)
Jan 06, 2010 83.38 85.44 83.30 84.32 1,230,894 +2.01(+2.44%)
Jan 05, 2010 82.57 83.33 81.10 82.31 1,038,841 +0.06(+0.07%)
Jan 04, 2010 82.25 82.70 81.69 82.25 773,964 +3.11(+3.93%)
Dec 31, 2009 80.43 79.14 79.14 79.14 548,300 -0.33(-0.42%)
Dec 30, 2009 79.70 80.22 79.11 79.47 575,510 -0.97(-1.21%)
Dec 29, 2009 82.09 82.09 80.41 80.44 713,542 -0.84(-1.03%)
Dec 28, 2009 82.30 82.49 80.66 81.28 500,376 -0.20(-0.25%)
Dec 24, 2009 82.67 83.50 81.35 81.48 299,462 -0.66(-0.80%)
Dec 23, 2009 79.73 82.30 79.28 82.14 1,437,052 +2.07(+2.59%)
Dec 22, 2009 79.20 80.25 78.41 80.07 1,309,659 +0.51(+0.64%)
Dec 21, 2009 80.40 80.57 78.50 79.56 910,388 -0.81(-1.01%)
Dec 18, 2009 79.87 80.63 78.72 80.37 2,631,138 +2.58(+3.32%)
Dec 17, 2009 81.11 81.20 77.78 77.79 1,858,161 -4.76(-5.77%)
Dec 16, 2009 81.65 82.88 81.28 82.55 1,465,480 +2.53(+3.16%)
Dec 15, 2009 81.12 81.96 79.86 80.02 1,316,088 -2.59(-3.14%)
Dec 14, 2009 82.33 82.62 80.79 82.61 863,766 +1.82(+2.25%)
Dec 11, 2009 81.96 82.44 80.39 80.79 1,578,401 -0.19(-0.23%)
Dec 10, 2009 81.74 82.18 80.50 80.98 955,321 -0.40(-0.49%)
Dec 09, 2009 79.47 81.67 79.45 81.38 1,598,433 +1.86(+2.34%)
Dec 08, 2009 80.80 81.24 79.16 79.52 1,792,049 -2.82(-3.42%)
Dec 07, 2009 80.45 84.09 79.93 82.34 2,127,239 +0.12(+0.15%)
Dec 04, 2009 85.74 85.74 81.00 82.22 3,137,327 -3.65(-4.25%)
Dec 03, 2009 87.18 88.63 85.13 85.87 1,651,448 -2.16(-2.45%)
Dec 02, 2009 89.32 89.54 87.56 88.03 1,719,206 -0.42(-0.47%)
Dec 01, 2009 86.69 90.30 86.27 88.45 2,135,464 +3.71(+4.38%)
Nov 30, 2009 84.41 85.20 83.62 84.74 1,285,438 -0.52(-0.61%)
Nov 27, 2009 82.75 86.19 82.69 85.26 1,396,887 -2.44(-2.78%)
Nov 25, 2009 86.11 87.90 85.69 87.70 1,481,681 +2.34(+2.74%)
Nov 24, 2009 85.10 85.39 82.94 85.36 1,549,677 +1.16(+1.38%)
Nov 23, 2009 85.59 85.96 83.05 84.20 1,393,663 +0.93(+1.12%)
Nov 20, 2009 81.36 83.40 81.15 83.27 1,370,851 -0.30(-0.36%)
Nov 19, 2009 82.25 83.77 81.05 83.57 1,660,852 -0.15(-0.18%)
Nov 18, 2009 84.02 84.98 82.74 83.72 1,485,991 -0.10(-0.12%)
Nov 17, 2009 82.43 83.93 82.03 83.82 1,295,859 -0.06(-0.07%)
Nov 16, 2009 81.98 85.14 81.66 83.88 1,782,901 +3.00(+3.71%)
Nov 13, 2009 78.19 80.97 77.65 80.88 2,047,764 +1.25(+1.57%)
Nov 12, 2009 79.17 80.00 78.25 79.63 1,985,292 -1.27(-1.57%)
Nov 11, 2009 80.53 81.64 79.87 80.90 1,630,812 +2.30(+2.93%)
Nov 10, 2009 75.98 78.73 75.72 78.60 1,847,807 -0.25(-0.32%)
Nov 09, 2009 78.76 80.60 78.60 78.85 2,054,067 +1.51(+1.95%)
Nov 06, 2009 74.70 77.66 74.51 77.34 2,329,643 +2.34(+3.12%)
Nov 05, 2009 75.30 76.00 74.23 75.00 1,801,185 +0.18(+0.24%)
Nov 04, 2009 74.25 75.74 72.88 74.82 2,814,634 +2.06(+2.83%)
Nov 03, 2009 67.47 72.90 66.83 72.76 2,706,338 +4.76(+7.00%)
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.