Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 79.30 79.47 79.14 79.47 428,700 +0.33(+0.42%)
Oct 29, 2009 79.07 79.22 78.96 79.14 357,897 +0.04(+0.05%)
Oct 28, 2009 79.17 79.29 78.89 79.10 766,671 -0.08(-0.10%)
Oct 27, 2009 79.04 79.24 78.84 79.18 315,265 +0.28(+0.35%)
Oct 26, 2009 79.00 79.07 78.83 78.90 390,692 -0.10(-0.13%)
Oct 23, 2009 79.08 79.11 78.94 79.00 552,611 -0.24(-0.30%)
Oct 22, 2009 79.16 79.31 79.11 79.24 349,121 -0.07(-0.09%)
Oct 21, 2009 79.26 79.32 79.07 79.31 453,634 -0.01(-0.01%)
Oct 20, 2009 79.25 79.34 79.20 79.32 533,010 +0.16(+0.20%)
Oct 19, 2009 79.16 79.18 78.91 79.16 973,342 +0.11(+0.13%)
Oct 16, 2009 79.07 79.10 78.90 79.05 858,459 +0.03(+0.04%)
Oct 15, 2009 78.96 79.09 78.81 79.02 736,671 +0.02(+0.03%)
Oct 14, 2009 79.13 79.24 78.95 79.00 1,088,224 -0.34(-0.43%)
Oct 13, 2009 79.43 79.43 79.14 79.34 745,613 +0.06(+0.07%)
Oct 12, 2009 79.15 79.30 78.92 79.28 350,697 +0.27(+0.34%)
Oct 09, 2009 79.43 79.43 79.00 79.01 1,349,274 -0.58(-0.73%)
Oct 08, 2009 79.71 79.71 79.35 79.59 1,109,392 -0.03(-0.04%)
Oct 07, 2009 79.64 79.66 79.53 79.62 802,674 +0.04(+0.05%)
Oct 06, 2009 79.53 79.61 79.40 79.58 769,708 +0.09(+0.11%)
Oct 05, 2009 79.61 79.61 79.42 79.49 465,451 +0.12(+0.15%)
Oct 02, 2009 79.81 79.81 79.33 79.37 787,029 -0.23(-0.30%)
Oct 01, 2009 79.40 79.61 79.28 79.61 1,848,195 +0.11(+0.13%)
Sep 30, 2009 79.44 79.55 79.40 79.50 575,508 +0.00(+0.00%)
Sep 29, 2009 79.36 79.52 79.31 79.50 752,388 +0.17(+0.21%)
Sep 28, 2009 79.41 79.51 79.26 79.33 463,724 -0.13(-0.16%)
Sep 25, 2009 79.28 79.50 79.21 79.46 440,359 +0.25(+0.32%)
Sep 24, 2009 79.24 79.29 79.12 79.21 781,128 +0.04(+0.05%)
Sep 23, 2009 79.05 79.18 78.92 79.17 540,641 +0.23(+0.29%)
Sep 22, 2009 79.04 79.09 78.91 78.94 641,331 -0.10(-0.13%)
Sep 21, 2009 79.10 79.12 78.93 79.04 414,578 -0.06(-0.08%)
Sep 18, 2009 79.18 79.19 78.95 79.10 432,796 -0.09(-0.11%)
Sep 17, 2009 78.99 79.19 78.87 79.19 879,529 +0.40(+0.51%)
Sep 16, 2009 78.90 79.01 78.75 78.79 535,468 -0.15(-0.20%)
Sep 15, 2009 78.92 78.99 78.81 78.94 378,028 +0.06(+0.08%)
Sep 14, 2009 79.13 79.13 78.83 78.88 429,774 -0.30(-0.38%)
Sep 11, 2009 79.21 79.33 79.03 79.18 369,988 +0.04(+0.05%)
Sep 10, 2009 78.94 79.23 78.84 79.14 490,166 +0.30(+0.38%)
Sep 09, 2009 78.72 78.84 78.51 78.84 523,892 +0.13(+0.17%)
Sep 08, 2009 78.79 78.84 78.64 78.71 494,737 -0.04(-0.05%)
Sep 04, 2009 78.97 78.98 78.65 78.75 423,150 -0.08(-0.10%)
Sep 03, 2009 78.98 78.99 78.78 78.83 443,211 -0.14(-0.18%)
Sep 02, 2009 78.78 79.06 78.69 78.97 390,646 +0.17(+0.22%)
Sep 01, 2009 78.66 78.86 78.53 78.80 653,785 -0.17(-0.22%)
Aug 31, 2009 78.85 78.98 78.63 78.97 421,627 +0.15(+0.19%)
Aug 28, 2009 78.57 78.82 78.48 78.82 632,995 +0.16(+0.20%)
Aug 27, 2009 78.66 78.73 78.50 78.66 402,289 -0.09(-0.11%)
Aug 26, 2009 78.74 78.85 78.62 78.75 511,912 +0.05(+0.06%)
Aug 25, 2009 78.60 78.71 78.38 78.70 554,882 +0.13(+0.17%)
Aug 24, 2009 78.40 78.75 78.25 78.57 760,474 +0.15(+0.19%)
Aug 21, 2009 78.60 78.73 78.29 78.42 705,494 -0.25(-0.32%)
Aug 20, 2009 78.33 78.67 78.33 78.67 487,614 +0.11(+0.14%)
Aug 19, 2009 78.73 78.73 78.34 78.56 384,424 +0.09(+0.11%)
Aug 18, 2009 78.58 78.61 78.26 78.47 466,589 +0.03(+0.03%)
Aug 17, 2009 78.62 78.62 78.25 78.44 483,804 +0.08(+0.11%)
Aug 14, 2009 78.37 78.50 78.17 78.36 640,781 +0.24(+0.31%)
Aug 13, 2009 77.94 78.28 77.79 78.12 562,154 +0.20(+0.26%)
Aug 12, 2009 77.95 78.00 77.56 77.92 419,436 -0.05(-0.06%)
Aug 11, 2009 77.97 78.02 77.77 77.97 444,549 +0.15(+0.19%)
Aug 10, 2009 77.46 77.84 77.33 77.82 481,955 +0.63(+0.82%)
Aug 07, 2009 77.26 77.50 77.09 77.19 986,029 -0.54(-0.69%)
Aug 06, 2009 77.74 77.81 77.62 77.73 331,781 +0.05(+0.06%)
Aug 05, 2009 77.74 77.85 77.60 77.68 485,131 -0.18(-0.23%)
Aug 04, 2009 78.20 78.30 77.70 77.86 485,746 -0.07(-0.09%)
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.