Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 78.84 77.74 77.74 77.74 1,036,594 -0.93(-1.18%)
Dec 30, 2009 78.03 79.09 77.96 78.67 1,179,266 +0.31(+0.40%)
Dec 29, 2009 77.92 78.72 77.92 78.36 738,532 +0.23(+0.30%)
Dec 28, 2009 77.44 78.25 77.27 78.13 1,433,669 +0.85(+1.10%)
Dec 24, 2009 77.23 77.53 77.15 77.27 746,393 +0.15(+0.19%)
Dec 23, 2009 77.10 77.30 76.63 77.13 1,809,680 +0.02(+0.03%)
Dec 22, 2009 77.64 78.19 76.98 77.11 1,996,964 -0.32(-0.41%)
Dec 21, 2009 77.69 78.23 76.87 77.43 2,119,683 -0.28(-0.36%)
Dec 18, 2009 78.77 78.85 77.23 77.71 2,187,198 -0.48(-0.62%)
Dec 17, 2009 78.65 78.89 77.95 78.19 1,433,735 -1.25(-1.57%)
Dec 16, 2009 79.48 79.95 78.72 79.44 1,389,609 +0.42(+0.53%)
Dec 15, 2009 78.80 79.96 78.61 79.03 1,731,097 -0.37(-0.46%)
Dec 14, 2009 78.87 79.43 78.86 79.39 1,167,087 +0.65(+0.82%)
Dec 11, 2009 80.01 80.04 78.24 78.74 1,437,514 -0.71(-0.89%)
Dec 10, 2009 80.42 80.94 79.07 79.45 1,292,529 -0.42(-0.52%)
Dec 09, 2009 78.63 79.96 77.95 79.87 1,700,997 +1.32(+1.68%)
Dec 08, 2009 79.30 79.39 78.44 78.55 1,906,114 -1.20(-1.50%)
Dec 07, 2009 79.79 80.41 79.32 79.75 1,206,898 -0.09(-0.11%)
Dec 04, 2009 81.04 83.31 79.04 79.84 2,695,986 +0.02(+0.02%)
Dec 03, 2009 79.68 80.74 79.20 79.82 1,802,592 -0.25(-0.31%)
Dec 02, 2009 80.27 80.86 79.52 80.07 1,274,786 -0.27(-0.34%)
Dec 01, 2009 80.30 80.59 79.86 80.34 920,996 +0.94(+1.18%)
Nov 30, 2009 79.08 79.84 78.16 79.40 1,302,785 +0.50(+0.64%)
Nov 27, 2009 78.30 79.78 77.94 78.90 752,233 -1.54(-1.91%)
Nov 25, 2009 79.92 80.54 79.76 80.44 1,119,895 +0.31(+0.39%)
Nov 24, 2009 80.58 80.88 79.65 80.13 1,218,709 -0.66(-0.81%)
Nov 23, 2009 80.72 81.78 80.34 80.79 790,132 +0.82(+1.03%)
Nov 20, 2009 79.19 80.19 79.12 79.96 1,328,138 +0.24(+0.30%)
Nov 19, 2009 80.38 81.08 79.34 79.72 1,561,663 -1.47(-1.81%)
Nov 18, 2009 82.05 82.25 80.81 81.19 1,137,252 -0.98(-1.19%)
Nov 17, 2009 81.17 82.21 80.95 82.17 1,110,562 +0.16(+0.20%)
Nov 16, 2009 81.40 82.25 81.29 82.01 1,139,079 +1.16(+1.44%)
Nov 13, 2009 79.92 81.19 79.55 80.85 1,128,444 +1.03(+1.29%)
Nov 12, 2009 80.44 80.86 79.57 79.82 1,466,919 -0.63(-0.78%)
Nov 11, 2009 81.04 81.11 79.80 80.45 1,246,134 -0.30(-0.37%)
Nov 10, 2009 80.84 80.86 80.02 80.75 1,278,106 -0.20(-0.25%)
Nov 09, 2009 79.71 80.97 79.31 80.95 1,417,211 +1.86(+2.35%)
Nov 06, 2009 78.00 79.25 77.67 79.09 1,089,348 +0.82(+1.05%)
Nov 05, 2009 77.04 78.67 77.04 78.27 1,058,440 +1.50(+1.95%)
Nov 04, 2009 78.14 78.45 76.59 76.77 1,271,292 -0.79(-1.02%)
Nov 03, 2009 76.80 77.84 76.64 77.56 1,544,107 +0.05(+0.06%)
Nov 02, 2009 77.58 78.81 76.23 77.52 1,556,492 +0.62(+0.81%)
Oct 30, 2009 79.25 79.33 76.78 76.90 2,132,020 -2.82(-3.53%)
Oct 29, 2009 78.65 80.36 77.72 79.71 2,410,836 +2.38(+3.08%)
Oct 28, 2009 77.92 78.40 74.38 77.33 3,630,084 -1.59(-2.01%)
Oct 27, 2009 79.54 80.36 78.86 78.92 1,725,794 -0.61(-0.77%)
Oct 26, 2009 79.90 81.42 79.21 79.53 1,443,384 -0.50(-0.63%)
Oct 23, 2009 80.49 80.68 79.71 80.03 1,476,469 -1.75(-2.14%)
Oct 22, 2009 80.25 82.18 79.37 81.78 1,884,424 +1.53(+1.91%)
Oct 21, 2009 80.45 81.88 80.11 80.25 1,926,790 -0.67(-0.83%)
Oct 20, 2009 80.34 81.01 80.34 80.92 1,315,981 -0.97(-1.18%)
Oct 19, 2009 81.41 82.11 81.10 81.89 1,252,164 +0.49(+0.61%)
Oct 16, 2009 81.16 82.51 80.61 81.40 1,568,507 +0.17(+0.21%)
Oct 15, 2009 80.86 81.25 80.18 81.22 1,626,223 -0.03(-0.04%)
Oct 14, 2009 81.07 81.31 80.42 81.25 1,398,708 +1.14(+1.43%)
Oct 13, 2009 79.96 80.41 79.37 80.11 1,234,862 -0.04(-0.05%)
Oct 12, 2009 80.39 80.58 79.65 80.15 1,302,899 +0.44(+0.55%)
Oct 09, 2009 78.91 79.75 78.37 79.71 1,411,806 +0.86(+1.09%)
Oct 08, 2009 79.01 79.37 78.17 78.85 2,586,265 +0.71(+0.90%)
Oct 07, 2009 78.05 78.89 77.87 78.14 1,656,169 -0.16(-0.21%)
Oct 06, 2009 77.35 78.62 77.13 78.31 1,704,089 +1.73(+2.26%)
Oct 05, 2009 77.02 77.65 76.35 76.58 1,983,146 -0.10(-0.13%)
Oct 02, 2009 75.32 77.24 74.63 76.67 1,986,683 +0.21(+0.28%)
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.