Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 75.10 75.72 73.14 73.57 4,532,434 -1.91(-2.53%)
Oct 29, 2009 74.68 75.97 74.64 75.48 4,215,252 +1.02(+1.37%)
Oct 28, 2009 76.05 76.30 74.28 74.46 4,401,504 -1.54(-2.03%)
Oct 27, 2009 76.99 77.26 75.82 76.00 4,502,464 -0.82(-1.07%)
Oct 26, 2009 77.66 78.61 76.16 76.82 3,881,252 -1.00(-1.29%)
Oct 23, 2009 77.59 78.00 76.81 77.82 5,455,439 -0.97(-1.23%)
Oct 22, 2009 78.00 79.25 77.12 78.79 7,186,716 +2.46(+3.22%)
Oct 21, 2009 75.73 77.38 75.73 76.33 3,540,488 +0.38(+0.50%)
Oct 20, 2009 75.66 76.07 75.60 75.95 3,508,003 -0.37(-0.48%)
Oct 19, 2009 76.27 77.08 75.82 76.32 3,066,630 +0.30(+0.39%)
Oct 16, 2009 76.02 77.00 75.45 76.02 3,331,991 -0.75(-0.98%)
Oct 15, 2009 76.20 77.23 76.20 76.77 3,693,608 +0.20(+0.26%)
Oct 14, 2009 75.35 76.93 75.07 76.57 4,121,804 +1.92(+2.57%)
Oct 13, 2009 74.80 75.21 74.20 74.65 2,460,066 -0.23(-0.31%)
Oct 12, 2009 75.42 75.56 74.47 74.88 2,405,361 +0.15(+0.20%)
Oct 09, 2009 74.46 74.73 73.99 74.73 2,803,749 +0.20(+0.27%)
Oct 08, 2009 73.38 74.95 73.38 74.53 3,298,811 +1.39(+1.90%)
Oct 07, 2009 73.54 73.85 72.73 73.14 3,167,549 -0.79(-1.07%)
Oct 06, 2009 73.46 74.75 73.32 73.93 2,730,626 +0.91(+1.25%)
Oct 05, 2009 71.94 73.40 71.90 73.02 2,635,930 +1.09(+1.52%)
Oct 02, 2009 71.81 72.35 71.62 71.93 3,242,900 -0.62(-0.85%)
Oct 01, 2009 73.56 73.87 72.40 72.55 4,362,691 -1.25(-1.69%)
Sep 30, 2009 74.06 74.99 72.77 73.80 4,561,783 -0.14(-0.19%)
Sep 29, 2009 74.78 75.25 73.86 73.94 3,200,445 -1.02(-1.36%)
Sep 28, 2009 73.93 75.41 73.93 74.96 2,390,386 +1.16(+1.57%)
Sep 25, 2009 74.04 74.39 73.37 73.80 3,470,639 -0.30(-0.40%)
Sep 24, 2009 74.65 75.24 73.63 74.10 3,109,463 -0.32(-0.43%)
Sep 23, 2009 75.12 76.00 74.30 74.42 3,344,366 -0.55(-0.73%)
Sep 22, 2009 74.82 75.15 74.09 74.97 2,209,879 +0.43(+0.58%)
Sep 21, 2009 73.91 74.68 73.91 74.54 2,560,313 -0.08(-0.11%)
Sep 18, 2009 75.12 75.25 74.50 74.62 4,387,820 -0.27(-0.36%)
Sep 17, 2009 75.34 75.45 74.50 74.89 3,371,471 +0.02(+0.03%)
Sep 16, 2009 74.76 75.49 74.50 74.87 2,722,466 +0.19(+0.25%)
Sep 15, 2009 74.63 74.88 74.00 74.68 3,566,839 +0.12(+0.16%)
Sep 14, 2009 73.72 74.64 73.42 74.56 3,466,370 +0.56(+0.76%)
Sep 11, 2009 74.41 74.49 73.72 74.00 3,331,397 -0.39(-0.52%)
Sep 10, 2009 73.05 74.39 72.51 74.39 4,135,172 +1.21(+1.65%)
Sep 09, 2009 71.61 73.50 71.61 73.18 4,771,113 +1.49(+2.08%)
Sep 08, 2009 71.70 72.30 71.41 71.69 3,368,557 +0.34(+0.48%)
Sep 04, 2009 70.98 71.54 70.42 71.35 2,251,659 +0.33(+0.46%)
Sep 03, 2009 70.74 71.11 70.14 71.02 3,194,621 +0.44(+0.62%)
Sep 02, 2009 70.48 71.18 69.89 70.58 3,258,927 +0.35(+0.50%)
Sep 01, 2009 71.81 72.79 69.93 70.23 5,864,000 -1.87(-2.59%)
Aug 31, 2009 71.45 72.10 71.20 72.10 3,349,126 +0.18(+0.25%)
Aug 28, 2009 71.98 72.15 70.90 71.92 3,493,350 +0.29(+0.40%)
Aug 27, 2009 71.48 71.84 70.46 71.63 4,076,391 +0.21(+0.29%)
Aug 26, 2009 72.69 72.74 71.27 71.42 4,703,450 -1.26(-1.73%)
Aug 25, 2009 72.62 73.21 72.24 72.68 3,441,923 +0.12(+0.17%)
Aug 24, 2009 72.74 73.00 72.01 72.56 2,508,006 -0.08(-0.11%)
Aug 21, 2009 72.00 72.91 71.26 72.64 4,324,625 +1.41(+1.98%)
Aug 20, 2009 70.78 71.36 70.50 71.23 2,542,743 +0.44(+0.62%)
Aug 19, 2009 69.35 71.04 69.26 70.79 3,907,446 +0.44(+0.63%)
Aug 18, 2009 70.39 70.59 69.90 70.35 3,417,672 +0.59(+0.85%)
Aug 17, 2009 70.49 70.98 69.53 69.76 4,420,864 -1.56(-2.19%)
Aug 14, 2009 72.35 72.49 70.64 71.32 3,597,636 -0.93(-1.29%)
Aug 13, 2009 72.28 72.92 72.03 72.25 4,348,615 -0.08(-0.11%)
Aug 12, 2009 71.38 72.67 70.94 72.33 4,806,710 +0.99(+1.39%)
Aug 11, 2009 70.84 71.53 70.33 71.34 4,802,038 +0.43(+0.61%)
Aug 10, 2009 72.59 72.59 70.32 70.91 5,923,751 -1.99(-2.73%)
Aug 07, 2009 72.68 73.50 72.32 72.90 4,455,148 +0.50(+0.69%)
Aug 06, 2009 71.97 72.59 71.78 72.40 4,297,263 +0.57(+0.79%)
Aug 05, 2009 72.35 72.75 71.23 71.83 4,526,373 +0.08(+0.11%)
Aug 04, 2009 71.71 72.49 71.50 71.75 4,794,955 -0.35(-0.49%)
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.