Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 79.30 79.80 76.20 76.70 5,755 -3.30(-4.12%)
Oct 29, 2009 81.00 81.10 77.20 80.00 9,692 -0.30(-0.37%)
Oct 28, 2009 82.90 82.90 78.90 80.30 12,068 -2.10(-2.55%)
Oct 27, 2009 83.50 84.10 82.20 82.40 7,799 +0.10(+0.12%)
Oct 26, 2009 82.50 84.20 82.10 82.30 9,582 +0.00(+0.00%)
Oct 23, 2009 81.60 85.10 81.10 82.30 6,453 -1.00(-1.20%)
Oct 22, 2009 82.30 84.40 81.10 83.30 4,520 +0.80(+0.97%)
Oct 21, 2009 83.40 87.50 82.10 82.50 5,686 -0.70(-0.84%)
Oct 20, 2009 83.50 85.00 83.00 83.20 5,000 -1.30(-1.54%)
Oct 19, 2009 84.60 85.00 82.90 84.50 3,525 +0.30(+0.36%)
Oct 16, 2009 83.10 85.50 83.00 84.20 5,787 +0.40(+0.48%)
Oct 15, 2009 81.80 84.70 81.80 83.80 2,777 -0.30(-0.36%)
Oct 14, 2009 83.80 84.90 82.90 84.10 4,055 +1.30(+1.57%)
Oct 13, 2009 82.40 83.20 82.00 82.80 1,594 -0.70(-0.84%)
Oct 12, 2009 84.30 84.70 82.50 83.50 2,885 +0.40(+0.48%)
Oct 09, 2009 82.50 83.40 81.70 83.10 2,852 +0.50(+0.61%)
Oct 08, 2009 83.50 83.90 82.20 82.60 6,292 -0.30(-0.36%)
Oct 07, 2009 83.10 83.50 82.00 82.90 3,088 +0.80(+0.97%)
Oct 06, 2009 82.50 84.40 81.10 82.10 4,345 +0.20(+0.24%)
Oct 05, 2009 82.00 83.60 81.20 81.90 3,308 +0.10(+0.12%)
Oct 02, 2009 79.20 81.80 74.90 81.80 6,407 +1.80(+2.25%)
Oct 01, 2009 80.50 81.60 79.50 80.00 12,011 -0.50(-0.62%)
Sep 30, 2009 83.80 84.30 80.50 80.50 7,161 -3.60(-4.28%)
Sep 29, 2009 81.00 84.30 81.00 84.10 4,253 +2.30(+2.81%)
Sep 28, 2009 82.70 83.30 79.60 81.80 17,289 +0.30(+0.37%)
Sep 25, 2009 81.10 81.85 80.50 81.50 8,525 +0.50(+0.62%)
Sep 24, 2009 82.20 82.20 79.90 81.00 3,224 -1.20(-1.46%)
Sep 23, 2009 82.00 83.40 81.90 82.20 3,819 +0.90(+1.11%)
Sep 22, 2009 81.60 81.60 80.90 81.30 4,040 +0.30(+0.37%)
Sep 21, 2009 80.60 81.40 80.50 81.00 4,562 -0.20(-0.25%)
Sep 18, 2009 81.40 82.10 80.50 81.20 7,038 -0.20(-0.25%)
Sep 17, 2009 81.60 81.78 80.50 81.40 4,985 -0.20(-0.25%)
Sep 16, 2009 84.10 84.40 80.20 81.60 5,578 -2.10(-2.51%)
Sep 15, 2009 80.80 84.50 80.80 83.70 4,858 +3.00(+3.72%)
Sep 14, 2009 79.75 81.98 78.80 80.70 7,555 +0.30(+0.37%)
Sep 11, 2009 81.70 82.00 78.80 80.40 4,276 -2.00(-2.43%)
Sep 10, 2009 76.30 82.49 75.40 82.40 13,240 +6.30(+8.28%)
Sep 09, 2009 75.20 76.90 74.70 76.10 11,713 +0.70(+0.93%)
Sep 08, 2009 72.50 75.50 71.40 75.40 15,194 +4.40(+6.20%)
Sep 04, 2009 69.00 71.50 68.40 71.00 3,639 +2.10(+3.05%)
Sep 03, 2009 70.60 70.70 68.80 68.90 11,390 -1.00(-1.43%)
Sep 02, 2009 70.40 70.60 69.60 69.90 3,703 -0.90(-1.27%)
Sep 01, 2009 73.00 74.00 70.80 70.80 4,764 -2.20(-3.01%)
Aug 31, 2009 73.00 73.90 73.00 73.00 7,428 -0.80(-1.08%)
Aug 28, 2009 73.60 74.00 73.30 73.80 4,569 +0.90(+1.23%)
Aug 27, 2009 72.30 73.10 72.00 72.90 3,372 +0.50(+0.69%)
Aug 26, 2009 72.80 73.60 71.40 72.40 4,170 -1.10(-1.50%)
Aug 25, 2009 73.10 74.00 72.50 73.50 3,472 +0.40(+0.55%)
Aug 24, 2009 73.80 74.30 69.90 73.10 10,373 +0.30(+0.41%)
Aug 21, 2009 72.00 73.90 72.00 72.80 4,493 +1.10(+1.53%)
Aug 20, 2009 71.90 71.90 70.70 71.70 5,231 +0.00(+0.00%)
Aug 19, 2009 69.00 71.80 68.90 71.70 16,854 +2.20(+3.17%)
Aug 18, 2009 68.90 70.00 68.90 69.50 25,157 +0.50(+0.72%)
Aug 17, 2009 69.00 70.00 68.60 69.00 12,875 -1.20(-1.71%)
Aug 14, 2009 69.10 70.60 68.70 70.20 26,550 +0.70(+1.01%)
Aug 13, 2009 69.70 70.00 68.70 69.50 7,207 +0.30(+0.43%)
Aug 12, 2009 69.70 70.00 67.65 69.20 5,368 -0.20(-0.29%)
Aug 11, 2009 68.70 70.60 68.70 69.40 60,600 +0.70(+1.02%)
Aug 10, 2009 66.30 69.20 66.30 68.70 5,709 +1.80(+2.69%)
Aug 07, 2009 67.30 68.70 66.10 66.90 25,822 +0.40(+0.60%)
Aug 06, 2009 67.10 67.50 65.60 66.50 2,528 -0.10(-0.15%)
Aug 05, 2009 66.50 68.40 65.60 66.60 3,734 -0.50(-0.75%)
Aug 04, 2009 66.30 67.50 66.30 67.10 4,174 +0.20(+0.30%)
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.