Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 70.11 70.27 70.01 70.15 77,952 +0.01(+0.01%)
Nov 27, 2009 70.04 70.18 69.96 70.15 26,013 +0.10(+0.14%)
Nov 25, 2009 70.01 70.07 69.98 70.05 95,564 +0.04(+0.06%)
Nov 24, 2009 69.98 70.02 69.87 70.01 101,151 +0.03(+0.04%)
Nov 23, 2009 69.97 69.99 69.76 69.98 200,307 +0.11(+0.16%)
Nov 20, 2009 69.86 69.96 69.80 69.87 95,345 -0.02(-0.03%)
Nov 19, 2009 69.77 69.90 69.63 69.90 131,998 +0.19(+0.27%)
Nov 18, 2009 69.70 69.79 69.67 69.70 151,513 -0.03(-0.05%)
Nov 17, 2009 69.70 69.82 69.67 69.74 118,049 +0.05(+0.06%)
Nov 16, 2009 69.68 69.71 69.61 69.69 124,328 +0.04(+0.06%)
Nov 13, 2009 69.53 69.68 69.52 69.65 138,367 +0.15(+0.22%)
Nov 12, 2009 69.60 69.63 69.46 69.50 125,989 -0.05(-0.07%)
Nov 11, 2009 69.45 69.69 69.44 69.55 174,513 +0.04(+0.06%)
Nov 10, 2009 69.65 69.67 69.47 69.51 152,567 -0.14(-0.20%)
Nov 09, 2009 69.67 69.75 69.52 69.65 94,228 +0.01(+0.02%)
Nov 06, 2009 69.60 69.68 69.49 69.64 112,025 +0.01(+0.01%)
Nov 05, 2009 69.61 69.77 69.58 69.63 133,517 -0.01(-0.01%)
Nov 04, 2009 69.74 69.83 69.53 69.64 71,238 -0.07(-0.10%)
Nov 03, 2009 69.62 69.84 69.57 69.70 112,926 -0.05(-0.08%)
Nov 02, 2009 69.79 69.84 69.62 69.76 130,835 -0.03(-0.05%)
Oct 30, 2009 69.75 69.92 69.63 69.79 116,842 -0.07(-0.11%)
Oct 29, 2009 69.85 70.04 69.68 69.87 113,609 -0.01(-0.02%)
Oct 28, 2009 70.15 70.16 69.88 69.88 63,022 -0.19(-0.27%)
Oct 27, 2009 70.10 70.15 69.94 70.07 100,150 +0.00(+0.00%)
Oct 26, 2009 70.26 70.26 69.87 70.07 108,518 -0.08(-0.12%)
Oct 23, 2009 70.15 70.17 70.05 70.15 82,436 +0.16(+0.23%)
Oct 22, 2009 70.23 70.27 69.83 69.99 162,949 -0.16(-0.23%)
Oct 21, 2009 70.04 70.17 69.77 70.15 118,607 +0.27(+0.39%)
Oct 20, 2009 69.87 70.00 69.85 69.88 148,176 +0.18(+0.25%)
Oct 19, 2009 70.04 70.04 69.49 69.71 74,915 -0.22(-0.32%)
Oct 16, 2009 69.63 69.97 69.49 69.93 92,811 +0.02(+0.03%)
Oct 15, 2009 69.29 70.01 69.25 69.91 186,605 +0.51(+0.73%)
Oct 14, 2009 70.21 70.21 69.21 69.40 216,400 -0.67(-0.96%)
Oct 13, 2009 69.99 70.46 69.97 70.07 85,307 -0.01(-0.01%)
Oct 12, 2009 70.38 70.63 70.00 70.08 139,191 -0.06(-0.09%)
Oct 09, 2009 71.02 71.02 70.06 70.14 164,783 -0.67(-0.94%)
Oct 08, 2009 71.23 71.29 70.80 70.80 139,556 -0.39(-0.55%)
Oct 07, 2009 71.53 71.53 71.12 71.20 102,964 -0.35(-0.49%)
Oct 06, 2009 71.40 71.59 71.34 71.55 111,680 +0.03(+0.04%)
Oct 05, 2009 71.25 71.60 71.06 71.52 149,523 +0.46(+0.64%)
Oct 02, 2009 71.29 71.65 71.02 71.07 120,990 -0.18(-0.26%)
Oct 01, 2009 71.76 71.82 70.80 71.25 756,410 -0.41(-0.57%)
Sep 30, 2009 71.40 71.69 71.29 71.66 129,231 +0.10(+0.14%)
Sep 29, 2009 71.32 71.59 71.32 71.56 121,915 +0.06(+0.09%)
Sep 28, 2009 71.36 71.54 71.36 71.49 95,535 +0.17(+0.24%)
Sep 25, 2009 71.30 71.45 71.28 71.32 130,248 +0.37(+0.53%)
Sep 24, 2009 71.31 71.41 70.85 70.95 157,721 -0.42(-0.59%)
Sep 23, 2009 71.26 71.38 71.12 71.37 95,827 +0.07(+0.10%)
Sep 22, 2009 71.11 73.02 71.05 71.30 91,839 +0.31(+0.43%)
Sep 21, 2009 71.04 71.08 70.86 70.99 72,499 +0.00(+0.00%)
Sep 18, 2009 71.05 71.11 70.88 70.99 113,748 +0.10(+0.14%)
Sep 17, 2009 70.35 70.95 70.35 70.89 133,403 +0.23(+0.32%)
Sep 16, 2009 70.77 71.12 70.29 70.66 186,000 +0.01(+0.02%)
Sep 15, 2009 70.61 70.64 70.45 70.64 106,599 +0.04(+0.06%)
Sep 14, 2009 70.56 70.61 70.44 70.60 131,218 +0.11(+0.15%)
Sep 11, 2009 70.31 70.52 70.15 70.50 65,635 +0.36(+0.52%)
Sep 10, 2009 70.12 70.33 69.94 70.14 105,137 +0.10(+0.15%)
Sep 09, 2009 70.07 70.08 69.93 70.03 97,819 -0.02(-0.02%)
Sep 08, 2009 69.98 70.10 69.83 70.05 97,596 +0.03(+0.04%)
Sep 04, 2009 70.05 70.05 69.30 70.02 140,520 -0.01(-0.01%)
Sep 03, 2009 69.90 70.03 69.80 70.03 135,479 +0.18(+0.26%)
Sep 02, 2009 69.43 69.85 69.31 69.85 90,872 +0.43(+0.62%)
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.