Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 73.45 75.00 72.50 74.80 890,503 +0.83(+1.12%)
Sep 29, 2009 74.67 75.00 73.68 73.97 388,484 -0.67(-0.90%)
Sep 28, 2009 73.77 75.18 73.37 74.64 569,936 +1.58(+2.16%)
Sep 25, 2009 73.09 73.55 72.43 73.06 686,787 +0.01(+0.01%)
Sep 24, 2009 73.39 74.31 72.42 73.05 990,007 -0.72(-0.98%)
Sep 23, 2009 75.17 75.31 73.77 73.77 849,325 -1.40(-1.86%)
Sep 22, 2009 73.96 75.41 73.59 75.17 993,581 +1.28(+1.73%)
Sep 21, 2009 70.50 74.75 70.50 73.89 1,729,446 +2.96(+4.17%)
Sep 18, 2009 69.04 70.94 68.94 70.93 1,246,651 +2.31(+3.37%)
Sep 17, 2009 68.37 69.39 68.00 68.62 526,513 -0.26(-0.38%)
Sep 16, 2009 68.13 68.99 67.32 68.88 672,726 +0.88(+1.29%)
Sep 15, 2009 67.85 68.35 66.52 68.00 757,499 +0.54(+0.80%)
Sep 14, 2009 66.31 67.66 66.00 67.46 809,686 +0.59(+0.88%)
Sep 11, 2009 65.90 67.00 65.46 66.87 943,470 +1.00(+1.52%)
Sep 10, 2009 65.85 66.00 65.18 65.87 634,163 +0.23(+0.35%)
Sep 09, 2009 64.00 65.88 63.60 65.64 891,362 +1.64(+2.56%)
Sep 08, 2009 63.99 64.40 63.53 64.00 353,404 +0.29(+0.46%)
Sep 04, 2009 63.13 63.94 62.48 63.71 320,541 +0.73(+1.16%)
Sep 03, 2009 62.25 63.61 61.89 62.98 788,083 +0.79(+1.27%)
Sep 02, 2009 61.16 62.79 61.07 62.19 610,126 +0.45(+0.73%)
Sep 01, 2009 61.68 62.92 61.01 61.74 843,327 +0.03(+0.05%)
Aug 31, 2009 62.27 62.66 61.15 61.71 1,015,466 -1.02(-1.63%)
Aug 28, 2009 64.43 64.43 62.51 62.73 438,485 -1.22(-1.91%)
Aug 27, 2009 63.17 64.28 62.50 63.95 469,603 -0.03(-0.05%)
Aug 26, 2009 64.14 64.51 62.99 63.98 526,028 -0.29(-0.45%)
Aug 25, 2009 64.71 64.72 63.69 64.27 829,517 -0.15(-0.23%)
Aug 24, 2009 64.91 65.02 63.68 64.42 935,225 -0.52(-0.80%)
Aug 21, 2009 64.22 65.00 63.06 64.94 680,860 +1.30(+2.04%)
Aug 20, 2009 63.29 64.00 62.79 63.64 780,928 +0.59(+0.94%)
Aug 19, 2009 61.50 63.06 61.01 63.05 676,943 +0.47(+0.75%)
Aug 18, 2009 62.13 62.79 61.14 62.58 499,706 +0.52(+0.84%)
Aug 17, 2009 61.75 62.34 61.39 62.06 638,080 -1.65(-2.59%)
Aug 14, 2009 63.94 64.09 62.77 63.71 661,450 -0.63(-0.98%)
Aug 13, 2009 64.84 64.84 63.29 64.34 555,593 -0.25(-0.39%)
Aug 12, 2009 63.46 65.17 62.53 64.59 881,085 +1.36(+2.15%)
Aug 11, 2009 63.84 63.97 62.58 63.23 619,454 -0.78(-1.22%)
Aug 10, 2009 64.26 64.26 63.31 64.01 498,466 +0.19(+0.30%)
Aug 07, 2009 63.94 65.25 63.50 63.82 797,305 +0.95(+1.51%)
Aug 06, 2009 65.03 66.54 62.75 62.87 813,508 -2.10(-3.23%)
Aug 05, 2009 65.51 65.62 64.16 64.97 531,711 -0.67(-1.02%)
Aug 04, 2009 62.57 65.92 62.57 65.64 781,315 -0.63(-0.95%)
Aug 03, 2009 65.71 66.47 64.73 66.27 1,207,067 +1.19(+1.83%)
Jul 31, 2009 65.44 65.86 64.53 65.08 1,780,462 -0.49(-0.75%)
Jul 30, 2009 62.73 66.24 62.73 65.57 2,272,250 +0.44(+0.68%)
Jul 29, 2009 63.29 65.24 63.00 65.13 1,660,861 +0.95(+1.48%)
Jul 28, 2009 64.75 65.50 63.73 64.18 1,146,335 -0.81(-1.25%)
Jul 27, 2009 65.74 65.99 64.25 64.99 1,236,474 -0.90(-1.37%)
Jul 24, 2009 63.47 65.96 63.03 65.89 1,565,395 +1.67(+2.60%)
Jul 23, 2009 61.70 64.24 61.00 64.22 1,153,441 +2.63(+4.27%)
Jul 22, 2009 61.87 62.03 61.03 61.59 585,614 -0.40(-0.65%)
Jul 21, 2009 62.26 62.91 61.33 61.99 877,402 -0.30(-0.48%)
Jul 20, 2009 62.96 63.68 62.04 62.29 996,076 -0.50(-0.80%)
Jul 17, 2009 63.48 63.48 62.25 62.79 959,155 -0.18(-0.29%)
Jul 16, 2009 60.99 63.53 60.27 62.97 4,008,579 +2.31(+3.81%)
Jul 15, 2009 59.96 61.30 59.89 60.66 930,747 +1.05(+1.76%)
Jul 14, 2009 59.35 59.73 58.75 59.61 383,100 +0.29(+0.49%)
Jul 13, 2009 58.19 59.38 57.12 59.32 720,869 +1.71(+2.97%)
Jul 10, 2009 57.74 58.57 57.16 57.61 530,392 -0.24(-0.41%)
Jul 09, 2009 57.18 58.82 57.18 57.85 759,297 +0.67(+1.17%)
Jul 08, 2009 56.69 57.56 56.55 57.18 862,023 +0.38(+0.67%)
Jul 07, 2009 59.14 59.33 56.45 56.80 1,557,187 -2.94(-4.92%)
Jul 06, 2009 59.37 59.78 58.29 59.74 1,157,861 -0.31(-0.52%)
Jul 02, 2009 62.03 62.12 59.25 60.05 1,143,396 -2.62(-4.18%)
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.