Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 76.96 77.50 75.16 75.76 6,831,942 -1.52(-1.97%)
Oct 29, 2009 77.01 78.20 75.83 77.28 10,374,527 +0.71(+0.93%)
Oct 28, 2009 74.94 78.02 74.76 76.57 19,466,888 +2.67(+3.61%)
Oct 27, 2009 73.61 74.45 72.51 73.90 10,058,145 +1.12(+1.54%)
Oct 26, 2009 74.97 75.83 72.46 72.78 8,698,317 -1.34(-1.81%)
Oct 23, 2009 74.37 74.52 73.63 74.12 6,377,324 -1.57(-2.07%)
Oct 22, 2009 75.60 75.88 74.26 75.69 5,439,327 +0.50(+0.66%)
Oct 21, 2009 74.82 76.99 74.82 75.19 4,068,803 +0.14(+0.19%)
Oct 20, 2009 75.48 75.89 74.67 75.05 4,125,633 +0.10(+0.13%)
Oct 19, 2009 74.27 75.00 73.19 74.95 3,645,699 +0.66(+0.89%)
Oct 16, 2009 74.73 75.08 74.00 74.29 3,736,719 -0.79(-1.05%)
Oct 15, 2009 74.19 75.84 74.02 75.08 5,568,080 +0.28(+0.37%)
Oct 14, 2009 74.83 75.25 73.79 74.80 6,783,122 +0.13(+0.17%)
Oct 13, 2009 73.74 74.98 73.23 74.67 5,901,440 +0.97(+1.32%)
Oct 12, 2009 74.37 74.94 73.35 73.70 4,820,556 +0.76(+1.04%)
Oct 09, 2009 71.55 73.29 71.34 72.94 5,184,394 +1.21(+1.69%)
Oct 08, 2009 71.10 72.03 70.67 71.73 6,026,246 +0.87(+1.23%)
Oct 07, 2009 69.15 71.34 68.91 70.86 12,264,188 +2.60(+3.81%)
Oct 06, 2009 68.69 68.70 67.40 68.26 9,040,136 +0.10(+0.15%)
Oct 05, 2009 67.87 69.00 67.68 68.16 4,975,595 +0.37(+0.55%)
Oct 02, 2009 68.44 69.10 66.55 67.79 8,854,854 -1.33(-1.92%)
Oct 01, 2009 68.77 70.16 68.77 69.12 7,054,239 +0.01(+0.01%)
Sep 30, 2009 69.75 70.00 68.61 69.11 7,616,738 -0.46(-0.66%)
Sep 29, 2009 71.19 72.14 69.21 69.57 10,473,361 -1.11(-1.58%)
Sep 28, 2009 71.10 71.85 70.51 70.68 3,826,811 +0.02(+0.04%)
Sep 25, 2009 73.17 73.25 69.23 70.66 12,047,103 -2.87(-3.90%)
Sep 24, 2009 73.39 73.91 72.25 73.53 4,012,543 -0.39(-0.53%)
Sep 23, 2009 74.41 74.99 73.76 73.92 3,744,077 -0.49(-0.66%)
Sep 22, 2009 73.60 74.73 73.32 74.41 3,812,089 +1.02(+1.39%)
Sep 21, 2009 73.07 74.30 73.01 73.39 3,235,040 -0.40(-0.54%)
Sep 18, 2009 73.92 74.27 73.16 73.79 3,802,423 -0.03(-0.04%)
Sep 17, 2009 73.95 74.86 73.30 73.82 3,559,023 +0.23(+0.31%)
Sep 16, 2009 73.25 74.60 72.67 73.59 4,150,336 +0.39(+0.53%)
Sep 15, 2009 73.00 73.45 72.38 73.20 3,837,746 +0.33(+0.45%)
Sep 14, 2009 71.51 73.00 71.50 72.87 3,274,720 +0.58(+0.80%)
Sep 11, 2009 72.50 72.50 71.75 72.29 3,849,524 -0.02(-0.03%)
Sep 10, 2009 70.38 72.49 70.27 72.31 4,250,263 +1.83(+2.60%)
Sep 09, 2009 71.26 71.30 70.18 70.48 4,096,946 -0.47(-0.66%)
Sep 08, 2009 70.70 71.25 70.16 70.95 3,055,054 +0.59(+0.84%)
Sep 04, 2009 70.65 70.95 70.05 70.36 2,473,598 -0.55(-0.78%)
Sep 03, 2009 70.41 71.05 69.80 70.91 4,266,517 +0.81(+1.16%)
Sep 02, 2009 69.77 70.86 69.43 70.10 3,333,750 -0.08(-0.11%)
Sep 01, 2009 70.78 72.00 70.14 70.18 5,572,077 -0.92(-1.29%)
Aug 31, 2009 69.70 71.32 69.60 71.10 5,380,282 +0.60(+0.85%)
Aug 28, 2009 70.05 70.50 69.28 70.50 3,505,654 +0.79(+1.13%)
Aug 27, 2009 69.68 70.25 69.28 69.71 5,150,992 -0.49(-0.70%)
Aug 26, 2009 68.60 70.43 68.45 70.20 4,741,087 +1.22(+1.77%)
Aug 25, 2009 68.15 69.00 67.90 68.98 4,393,508 +1.03(+1.52%)
Aug 24, 2009 69.25 69.50 67.76 67.95 4,994,577 -1.05(-1.52%)
Aug 21, 2009 68.34 69.05 67.85 69.00 6,864,363 +1.19(+1.75%)
Aug 20, 2009 67.09 67.99 66.75 67.81 3,037,227 +0.61(+0.91%)
Aug 19, 2009 66.33 67.24 66.15 67.20 3,862,844 +0.19(+0.28%)
Aug 18, 2009 66.65 67.34 66.55 67.01 4,269,023 +0.82(+1.24%)
Aug 17, 2009 66.84 66.98 66.04 66.19 4,942,794 -1.61(-2.38%)
Aug 14, 2009 68.30 68.68 67.50 67.80 3,053,708 -0.88(-1.28%)
Aug 13, 2009 68.50 68.88 67.94 68.68 3,741,821 +0.23(+0.34%)
Aug 12, 2009 68.29 69.05 67.88 68.45 3,607,578 -0.16(-0.23%)
Aug 11, 2009 68.54 69.25 68.53 68.61 3,634,371 -0.27(-0.39%)
Aug 10, 2009 69.04 69.49 68.60 68.88 2,509,623 -0.29(-0.42%)
Aug 07, 2009 69.24 69.65 68.73 69.17 3,845,526 +0.52(+0.76%)
Aug 06, 2009 68.52 69.69 67.95 68.65 5,223,111 +0.27(+0.39%)
Aug 05, 2009 69.19 69.19 67.86 68.38 4,968,558 -0.40(-0.58%)
Aug 04, 2009 68.33 69.11 67.90 68.78 4,670,535 -0.28(-0.40%)
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.