Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 68.12 69.61 66.50 68.00 1,700,040 +1.29(+1.93%)
Oct 30, 2009 67.87 67.88 63.57 66.71 1,922,626 -1.82(-2.66%)
Oct 29, 2009 67.97 69.82 67.65 68.53 1,328,101 +2.91(+4.43%)
Oct 28, 2009 68.65 69.66 65.35 65.62 1,621,662 -4.28(-6.12%)
Oct 27, 2009 70.50 70.85 68.92 69.90 1,041,333 -0.21(-0.30%)
Oct 26, 2009 72.56 74.06 69.62 70.11 1,611,387 -2.43(-3.35%)
Oct 23, 2009 73.52 74.18 72.04 72.54 1,733,027 -0.43(-0.59%)
Oct 22, 2009 74.00 74.00 71.80 72.97 1,496,511 -1.26(-1.70%)
Oct 21, 2009 74.04 76.56 73.91 74.23 1,638,032 +0.20(+0.27%)
Oct 20, 2009 74.10 76.37 73.98 74.03 1,427,171 -2.36(-3.09%)
Oct 19, 2009 75.43 76.97 74.01 76.39 1,395,039 +1.00(+1.33%)
Oct 16, 2009 73.57 76.20 73.34 75.39 2,150,165 +2.47(+3.39%)
Oct 15, 2009 73.31 74.60 72.45 72.92 1,449,792 -0.83(-1.13%)
Oct 14, 2009 74.61 74.71 73.40 73.75 1,068,534 +0.05(+0.07%)
Oct 13, 2009 72.56 74.08 71.58 73.70 1,341,810 +1.19(+1.64%)
Oct 12, 2009 73.96 74.47 72.05 72.51 881,635 -0.70(-0.96%)
Oct 09, 2009 73.10 74.34 72.25 73.21 1,012,683 -0.95(-1.28%)
Oct 08, 2009 74.83 75.83 73.10 74.16 2,420,990 +1.84(+2.54%)
Oct 07, 2009 72.36 73.07 71.42 72.32 1,678,846 -0.80(-1.09%)
Oct 06, 2009 70.04 73.17 69.93 73.12 3,547,535 +4.84(+7.09%)
Oct 05, 2009 65.99 68.67 65.76 68.28 1,382,434 +3.06(+4.69%)
Oct 02, 2009 65.51 67.04 64.65 65.22 2,049,360 -0.80(-1.21%)
Oct 01, 2009 68.85 69.18 65.70 66.02 1,853,123 -3.86(-5.53%)
Sep 30, 2009 70.53 70.99 68.12 69.88 1,908,596 +0.25(+0.36%)
Sep 29, 2009 68.80 70.08 68.20 69.63 1,651,841 +1.68(+2.47%)
Sep 28, 2009 68.70 70.05 67.83 67.95 1,334,323 -0.65(-0.95%)
Sep 25, 2009 69.31 70.12 67.86 68.60 1,292,812 -1.26(-1.80%)
Sep 24, 2009 73.16 73.18 69.50 69.86 1,547,667 -2.47(-3.41%)
Sep 23, 2009 73.38 74.36 72.08 72.33 1,621,578 -0.71(-0.97%)
Sep 22, 2009 74.44 74.46 72.57 73.04 1,047,967 +0.84(+1.16%)
Sep 21, 2009 71.91 72.46 70.25 72.20 1,453,258 -1.71(-2.31%)
Sep 18, 2009 75.10 75.38 72.73 73.91 1,888,338 -0.75(-1.00%)
Sep 17, 2009 75.03 76.08 73.26 74.66 1,959,104 -0.40(-0.53%)
Sep 16, 2009 74.90 75.85 74.10 75.06 2,104,381 +3.56(+4.98%)
Sep 15, 2009 70.62 72.80 70.33 71.50 1,652,627 +0.84(+1.19%)
Sep 14, 2009 70.28 71.56 70.00 70.66 1,082,463 -1.33(-1.85%)
Sep 11, 2009 72.54 73.40 71.05 71.99 1,845,140 +0.63(+0.88%)
Sep 10, 2009 68.59 71.96 68.19 71.36 2,042,659 +2.85(+4.16%)
Sep 09, 2009 70.72 71.31 67.78 68.51 2,499,465 -0.85(-1.23%)
Sep 08, 2009 71.91 72.86 68.80 69.36 2,827,041 +1.06(+1.55%)
Sep 04, 2009 66.86 68.89 66.30 68.30 2,019,940 +0.70(+1.04%)
Sep 03, 2009 64.70 68.40 64.44 67.60 3,811,982 +4.48(+7.10%)
Sep 02, 2009 57.31 63.29 57.25 63.12 3,195,185 +6.13(+10.76%)
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.