Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 71.18 71.13 71.13 71.13 82,334 +0.07(+0.10%)
Dec 30, 2009 71.04 71.29 71.00 71.06 109,555 -0.12(-0.17%)
Dec 29, 2009 71.20 71.35 71.04 71.18 101,716 -0.15(-0.21%)
Dec 28, 2009 71.42 71.44 71.27 71.33 76,159 +0.00(+0.00%)
Dec 24, 2009 71.32 71.42 71.31 71.33 48,860 -0.11(-0.16%)
Dec 23, 2009 71.40 71.48 71.36 71.44 113,817 +0.12(+0.17%)
Dec 22, 2009 71.54 71.56 71.31 71.32 204,716 -0.12(-0.17%)
Dec 21, 2009 71.42 71.50 71.31 71.44 94,251 +0.06(+0.09%)
Dec 18, 2009 71.29 71.52 71.25 71.38 135,602 -0.01(-0.01%)
Dec 17, 2009 71.27 71.62 71.25 71.39 137,390 +0.07(+0.10%)
Dec 16, 2009 71.35 71.58 71.20 71.32 147,195 -0.07(-0.10%)
Dec 15, 2009 71.42 71.58 71.29 71.39 167,613 -0.01(-0.01%)
Dec 14, 2009 71.31 71.42 71.29 71.40 114,529 +0.00(+0.00%)
Dec 11, 2009 71.47 71.51 71.31 71.40 119,167 -0.01(-0.02%)
Dec 10, 2009 71.58 71.65 71.40 71.41 108,112 -0.18(-0.25%)
Dec 09, 2009 71.57 71.64 71.41 71.59 92,213 +0.05(+0.07%)
Dec 08, 2009 71.45 71.61 71.32 71.54 109,047 +0.20(+0.28%)
Dec 07, 2009 71.33 71.46 71.31 71.34 82,633 -0.06(-0.08%)
Dec 04, 2009 71.27 71.43 71.17 71.40 83,317 +0.21(+0.29%)
Dec 03, 2009 71.28 71.34 71.15 71.19 124,741 -0.06(-0.09%)
Dec 02, 2009 71.15 71.65 71.03 71.25 275,134 +0.13(+0.18%)
Dec 01, 2009 71.06 71.24 70.95 71.12 135,902 -0.16(-0.22%)
Nov 30, 2009 71.23 71.40 71.13 71.28 76,723 +0.01(+0.01%)
Nov 27, 2009 71.16 71.31 71.08 71.27 25,603 +0.10(+0.14%)
Nov 25, 2009 71.13 71.19 71.10 71.17 94,056 +0.04(+0.06%)
Nov 24, 2009 71.10 71.14 70.99 71.13 99,555 +0.03(+0.04%)
Nov 23, 2009 71.09 71.12 70.88 71.11 197,147 +0.11(+0.16%)
Nov 20, 2009 70.98 71.08 70.92 70.99 93,841 -0.02(-0.03%)
Nov 19, 2009 70.89 71.02 70.75 71.02 129,915 +0.19(+0.27%)
Nov 18, 2009 70.82 70.90 70.79 70.82 149,122 -0.03(-0.05%)
Nov 17, 2009 70.82 70.94 70.79 70.86 116,187 +0.05(+0.06%)
Nov 16, 2009 70.79 70.83 70.72 70.81 122,366 +0.04(+0.06%)
Nov 13, 2009 70.65 70.80 70.63 70.77 136,184 +0.15(+0.22%)
Nov 12, 2009 70.71 70.75 70.57 70.61 124,001 -0.05(-0.07%)
Nov 11, 2009 70.57 70.81 70.55 70.66 171,760 +0.04(+0.06%)
Nov 10, 2009 70.77 70.79 70.59 70.62 150,159 -0.14(-0.20%)
Nov 09, 2009 70.79 70.87 70.63 70.77 92,742 +0.01(+0.02%)
Nov 06, 2009 70.71 70.79 70.61 70.75 110,257 +0.01(+0.01%)
Nov 05, 2009 70.72 70.89 70.69 70.75 131,410 -0.01(-0.01%)
Nov 04, 2009 70.86 70.95 70.65 70.75 70,114 -0.07(-0.10%)
Nov 03, 2009 70.74 70.96 70.68 70.82 111,144 -0.06(-0.08%)
Nov 02, 2009 70.90 70.96 70.74 70.88 128,771 -0.25(-0.35%)
Oct 30, 2009 71.08 71.26 70.96 71.13 114,650 -0.08(-0.11%)
Oct 29, 2009 71.19 71.38 71.02 71.20 111,478 -0.01(-0.02%)
Oct 28, 2009 71.49 71.50 71.22 71.22 61,840 -0.19(-0.27%)
Oct 27, 2009 71.44 71.49 71.28 71.41 98,271 +0.00(+0.00%)
Oct 26, 2009 71.60 71.60 71.21 71.41 106,483 -0.08(-0.12%)
Oct 23, 2009 71.49 71.51 71.39 71.49 80,890 +0.17(+0.23%)
Oct 22, 2009 71.57 71.62 71.17 71.33 159,892 -0.17(-0.23%)
Oct 21, 2009 71.38 71.51 71.11 71.49 116,382 +0.28(+0.39%)
Oct 20, 2009 71.21 71.34 71.18 71.22 145,397 +0.18(+0.25%)
Oct 19, 2009 71.38 71.38 70.82 71.04 73,510 -0.23(-0.32%)
Oct 16, 2009 70.96 71.31 70.81 71.26 91,070 +0.02(+0.03%)
Oct 15, 2009 70.61 71.35 70.57 71.24 183,105 +0.52(+0.73%)
Oct 14, 2009 71.56 71.56 70.54 70.72 212,341 -0.69(-0.96%)
Oct 13, 2009 71.33 71.80 71.31 71.41 83,707 -0.01(-0.01%)
Oct 12, 2009 71.73 71.98 71.33 71.42 136,580 -0.06(-0.09%)
Oct 09, 2009 72.38 72.38 71.40 71.48 161,692 -0.68(-0.94%)
Oct 08, 2009 72.59 72.66 72.16 72.16 136,938 -0.40(-0.55%)
Oct 07, 2009 72.90 72.90 72.48 72.56 101,033 -0.36(-0.49%)
Oct 06, 2009 72.77 72.96 72.70 72.92 109,586 +0.03(+0.04%)
Oct 05, 2009 72.61 72.97 72.42 72.89 146,719 +0.46(+0.64%)
Oct 02, 2009 72.66 73.02 72.38 72.43 118,721 -0.19(-0.26%)
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.