Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 77.68 78.77 77.68 78.42 17,628 +0.36(+0.46%)
Nov 27, 2009 78.93 78.93 76.33 78.06 43,743 -1.87(-2.33%)
Nov 25, 2009 78.85 80.07 78.64 79.93 14,431 +1.26(+1.61%)
Nov 24, 2009 78.13 78.66 76.88 78.66 19,592 +0.24(+0.31%)
Nov 23, 2009 79.39 79.39 78.14 78.42 11,474 +1.28(+1.66%)
Nov 20, 2009 77.58 77.58 76.21 77.14 33,927 -0.74(-0.95%)
Nov 19, 2009 77.55 77.90 76.39 77.88 43,747 -0.60(-0.77%)
Nov 18, 2009 79.94 79.94 78.10 78.48 16,536 -0.94(-1.18%)
Nov 17, 2009 79.04 79.42 77.70 79.42 10,943 +0.55(+0.70%)
Nov 16, 2009 77.70 79.26 77.70 78.87 44,574 +1.71(+2.22%)
Nov 13, 2009 76.16 77.44 75.72 77.16 47,728 +1.26(+1.66%)
Nov 12, 2009 77.90 78.06 75.26 75.90 36,236 -2.25(-2.88%)
Nov 11, 2009 79.19 79.29 77.58 78.15 36,621 +0.22(+0.28%)
Nov 10, 2009 77.72 78.58 76.81 77.93 38,112 -0.14(-0.18%)
Nov 09, 2009 76.38 78.29 76.38 78.07 53,263 +2.55(+3.38%)
Nov 06, 2009 75.31 75.97 75.03 75.52 24,392 -0.37(-0.49%)
Nov 05, 2009 74.21 75.89 74.21 75.89 34,654 +1.87(+2.53%)
Nov 04, 2009 73.65 74.89 73.65 74.02 56,526 +1.10(+1.51%)
Nov 03, 2009 70.82 73.21 69.59 72.92 59,158 +1.10(+1.53%)
Nov 02, 2009 71.33 73.01 70.41 71.82 111,444 +0.79(+1.11%)
Oct 30, 2009 73.39 74.52 70.41 71.03 58,693 -3.06(-4.13%)
Oct 29, 2009 70.73 74.40 69.60 74.09 152,035 +4.36(+6.25%)
Oct 28, 2009 73.15 73.71 69.71 69.73 129,527 -4.31(-5.82%)
Oct 27, 2009 75.64 75.85 74.03 74.04 52,617 -2.01(-2.64%)
Oct 26, 2009 77.98 78.40 75.59 76.05 52,749 -1.08(-1.40%)
Oct 23, 2009 77.26 77.65 76.69 77.13 21,405 -0.90(-1.15%)
Oct 22, 2009 77.14 78.22 76.54 78.03 20,076 +0.84(+1.09%)
Oct 21, 2009 76.66 78.68 76.40 77.19 25,479 +0.80(+1.05%)
Oct 20, 2009 75.59 76.49 75.59 76.39 48,508 -2.05(-2.61%)
Oct 19, 2009 78.15 78.88 76.81 78.44 44,279 +0.94(+1.21%)
Oct 16, 2009 77.38 78.70 76.74 77.50 42,793 -0.86(-1.10%)
Oct 15, 2009 77.70 78.74 77.28 78.36 30,963 +0.37(+0.47%)
Oct 14, 2009 77.16 77.99 76.71 77.99 28,086 +2.56(+3.39%)
Oct 13, 2009 75.41 75.72 74.40 75.43 37,987 -0.01(-0.01%)
Oct 12, 2009 75.47 76.00 74.81 75.44 43,092 +0.93(+1.25%)
Oct 09, 2009 73.88 75.83 73.88 74.51 39,703 +0.61(+0.83%)
Oct 08, 2009 73.77 74.75 72.88 73.90 32,549 +1.48(+2.04%)
Oct 07, 2009 72.42 72.42 71.51 72.42 13,143 -0.04(-0.06%)
Oct 06, 2009 72.82 73.00 71.59 72.46 27,983 +1.16(+1.63%)
Oct 05, 2009 69.56 71.30 69.56 71.30 39,077 +1.73(+2.49%)
Oct 02, 2009 67.09 69.76 67.05 69.57 21,173 +1.04(+1.52%)
Oct 01, 2009 69.57 69.96 68.36 68.53 191,373 -1.60(-2.28%)
Sep 30, 2009 70.02 71.06 69.19 70.13 123,461 +0.72(+1.04%)
Sep 29, 2009 70.01 70.20 69.01 69.41 30,738 +0.27(+0.39%)
Sep 28, 2009 68.73 69.27 68.06 69.14 19,872 +1.22(+1.80%)
Sep 25, 2009 67.55 67.92 67.23 67.92 4,930 +0.37(+0.55%)
Sep 24, 2009 68.56 68.81 67.07 67.55 26,300 -0.95(-1.39%)
Sep 23, 2009 69.75 69.80 68.50 68.50 16,085 -1.19(-1.71%)
Sep 22, 2009 70.01 70.01 68.88 69.69 19,536 +1.27(+1.86%)
Sep 21, 2009 68.27 68.60 66.50 68.42 6,469 -0.27(-0.39%)
Sep 18, 2009 68.80 69.31 68.63 68.69 18,118 -0.09(-0.13%)
Sep 17, 2009 69.24 69.65 68.40 68.78 26,829 -0.44(-0.64%)
Sep 16, 2009 68.94 69.23 67.96 69.22 22,225 +1.71(+2.53%)
Sep 15, 2009 66.99 67.58 66.55 67.51 17,707 +0.85(+1.28%)
Sep 14, 2009 65.02 66.66 65.01 66.66 19,460 +0.26(+0.39%)
Sep 11, 2009 66.43 66.92 65.89 66.40 87,237 +0.09(+0.14%)
Sep 10, 2009 65.46 66.31 64.95 66.31 27,813 +1.22(+1.87%)
Sep 09, 2009 65.37 65.67 64.79 65.09 30,417 -0.28(-0.43%)
Sep 08, 2009 64.56 65.37 64.03 65.37 42,157 +1.74(+2.73%)
Sep 04, 2009 63.06 63.72 62.41 63.63 122,823 +1.48(+2.38%)
Sep 03, 2009 62.08 62.23 61.54 62.15 34,775 +0.95(+1.55%)
Sep 02, 2009 60.38 61.69 60.38 61.20 38,564 +0.27(+0.44%)
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.