Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 73.08 74.34 71.68 72.95 0 +0.32(+0.43%)
Jan 29, 2009 77.78 79.06 72.31 72.63 1,174,188 -7.49(-9.35%)
Jan 28, 2009 74.24 80.52 74.24 80.12 1,310,729 +7.45(+10.25%)
Jan 27, 2009 72.51 73.30 69.16 72.67 886,447 +0.90(+1.25%)
Jan 26, 2009 76.57 77.40 70.85 71.78 1,005,820 -3.22(-4.29%)
Jan 23, 2009 69.20 75.59 69.11 74.99 1,011,857 +3.07(+4.27%)
Jan 22, 2009 70.13 73.24 67.00 71.92 2,181,575 -0.82(-1.13%)
Jan 21, 2009 65.88 73.32 64.49 72.75 4,819,660 +3.39(+4.89%)
Jan 20, 2009 76.38 76.65 68.89 69.36 2,829,123 -9.20(-11.71%)
Jan 16, 2009 79.79 80.64 75.98 78.56 0 +0.33(+0.42%)
Jan 15, 2009 79.76 81.00 75.42 78.23 903,827 -1.96(-2.45%)
Jan 14, 2009 83.12 83.23 79.31 80.19 721,025 -4.95(-5.82%)
Jan 13, 2009 82.57 86.42 82.08 85.15 768,868 +2.32(+2.80%)
Jan 12, 2009 85.17 85.58 81.53 82.83 734,500 -2.53(-2.96%)
Jan 09, 2009 89.85 89.85 84.80 85.35 737,668 -3.91(-4.38%)
Jan 08, 2009 87.23 89.95 84.87 89.26 1,050,833 +1.57(+1.79%)
Jan 07, 2009 93.19 93.20 87.15 87.69 1,437,167 -6.07(-6.47%)
Jan 06, 2009 93.87 95.21 92.51 93.76 1,157,875 +0.71(+0.76%)
Jan 05, 2009 92.53 96.10 92.17 93.05 1,033,361 -0.23(-0.24%)
Jan 02, 2009 89.18 93.87 86.63 93.28 0 +3.33(+3.70%)
Jan 01, 2009 87.20 90.56 86.53 89.95 0 +0.00(+0.00%)
Dec 31, 2008 87.20 90.56 86.53 89.95 807,937 +3.00(+3.45%)
Dec 30, 2008 84.31 86.96 82.61 86.95 716,823 +3.67(+4.41%)
Dec 29, 2008 84.36 84.36 81.05 83.28 882,475 -1.48(-1.74%)
Dec 26, 2008 86.33 86.33 83.23 84.75 317,044 -1.24(-1.44%)
Dec 24, 2008 85.79 86.99 84.88 85.99 444,620 -0.46(-0.53%)
Dec 23, 2008 90.06 90.06 85.59 86.45 858,275 -2.92(-3.27%)
Dec 22, 2008 91.19 91.40 87.53 89.37 423,366 -2.09(-2.29%)
Dec 19, 2008 86.16 91.68 85.05 91.46 947,289 +6.17(+7.23%)
Dec 18, 2008 89.46 90.94 84.10 85.29 1,021,447 -2.10(-2.40%)
Dec 17, 2008 84.63 88.26 82.47 87.39 827,604 +0.75(+0.87%)
Dec 16, 2008 78.90 86.64 78.90 86.64 1,521,889 +9.00(+11.59%)
Dec 15, 2008 79.65 80.13 76.32 77.64 376,485 -2.92(-3.63%)
Dec 12, 2008 76.49 81.25 76.49 80.57 705,488 +1.01(+1.26%)
Dec 11, 2008 87.73 90.22 79.17 79.56 917,743 -9.43(-10.59%)
Dec 10, 2008 88.85 90.76 86.88 88.99 630,778 -0.27(-0.30%)
Dec 09, 2008 89.58 92.05 87.78 89.26 1,033,479 -3.36(-3.63%)
Dec 08, 2008 87.14 93.04 86.69 92.62 897,664 +6.58(+7.65%)
Dec 05, 2008 76.64 86.18 75.77 86.03 896,783 +8.43(+10.86%)
Dec 04, 2008 79.89 82.40 76.48 77.60 701,761 -4.06(-4.98%)
Dec 03, 2008 77.27 81.70 72.68 81.67 751,444 +5.66(+7.45%)
Dec 02, 2008 72.78 76.14 70.27 76.01 898,359 +4.22(+5.88%)
Dec 01, 2008 80.86 81.46 71.62 71.78 866,271 -11.98(-14.30%)
Nov 28, 2008 82.29 83.79 81.79 83.77 151,459 +0.65(+0.79%)
Nov 26, 2008 76.46 83.70 76.18 83.11 426,786 +4.86(+6.22%)
Nov 25, 2008 79.87 80.55 74.90 78.25 971,745 +0.87(+1.12%)
Nov 24, 2008 74.62 78.26 71.18 77.38 1,368,184 +4.82(+6.64%)
Nov 21, 2008 67.89 72.80 63.16 72.56 1,511,442 +6.12(+9.21%)
Nov 20, 2008 63.95 72.64 63.95 66.45 1,649,079 +0.56(+0.85%)
Nov 19, 2008 70.03 70.71 65.73 65.89 1,713,912 -4.90(-6.93%)
Nov 18, 2008 69.97 72.23 68.65 70.79 1,053,780 -0.11(-0.15%)
Nov 17, 2008 72.58 75.74 69.79 70.90 1,315,757 -2.48(-3.38%)
Nov 14, 2008 77.43 79.53 73.30 73.38 898,911 -5.71(-7.22%)
Nov 13, 2008 71.62 79.29 70.25 79.09 1,753,978 +8.15(+11.49%)
Nov 12, 2008 73.24 76.13 70.24 70.94 1,104,302 -5.69(-7.43%)
Nov 11, 2008 73.33 78.40 70.94 76.63 2,264,172 -0.37(-0.48%)
Nov 10, 2008 85.76 86.38 76.56 77.00 789,520 -6.69(-7.99%)
Nov 07, 2008 83.22 86.09 80.24 83.69 662,383 +1.29(+1.57%)
Nov 06, 2008 90.02 92.47 81.98 82.39 1,124,589 -8.61(-9.46%)
Nov 05, 2008 93.95 95.16 90.62 91.00 1,005,815 -4.98(-5.19%)
Nov 04, 2008 93.25 98.56 92.11 95.99 1,087,489 +4.24(+4.62%)
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.