Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 70.67 69.41 69.41 69.41 2,643,600 -1.08(-1.53%)
Dec 30, 2009 70.30 70.54 70.00 70.49 2,191,091 +0.19(+0.27%)
Dec 29, 2009 70.59 70.89 70.30 70.30 2,265,969 -0.16(-0.23%)
Dec 28, 2009 70.30 70.78 69.99 70.46 2,021,896 +0.10(+0.14%)
Dec 24, 2009 69.68 70.50 69.68 70.36 1,253,881 +0.85(+1.22%)
Dec 23, 2009 69.36 69.78 69.13 69.51 2,877,084 +0.16(+0.23%)
Dec 22, 2009 69.38 69.86 69.21 69.35 4,006,926 -0.01(-0.01%)
Dec 21, 2009 69.55 70.03 69.28 69.36 4,094,428 -0.10(-0.14%)
Dec 18, 2009 69.90 70.00 69.12 69.46 9,566,409 -0.12(-0.17%)
Dec 17, 2009 70.06 70.12 69.46 69.58 3,718,732 -0.92(-1.30%)
Dec 16, 2009 70.40 70.75 70.09 70.50 5,243,815 +0.25(+0.35%)
Dec 15, 2009 69.78 70.30 69.36 70.25 5,467,889 +0.34(+0.49%)
Dec 14, 2009 69.77 69.98 69.47 69.91 4,999,424 +0.51(+0.73%)
Dec 11, 2009 68.82 69.65 68.65 69.40 5,805,117 +1.47(+2.16%)
Dec 10, 2009 67.78 69.00 67.58 67.93 4,786,433 +0.52(+0.77%)
Dec 09, 2009 67.74 67.90 66.75 67.41 4,835,798 -0.82(-1.20%)
Dec 08, 2009 68.52 68.52 67.39 68.23 4,107,610 -0.63(-0.91%)
Dec 07, 2009 68.32 69.20 68.20 68.86 3,486,359 +0.54(+0.79%)
Dec 04, 2009 67.79 68.82 67.50 68.32 4,389,369 +1.06(+1.58%)
Dec 03, 2009 68.05 68.49 67.18 67.26 3,787,570 -0.89(-1.31%)
Dec 02, 2009 67.73 68.65 67.52 68.15 2,657,994 +0.15(+0.22%)
Dec 01, 2009 68.00 68.69 67.91 68.00 3,856,167 +0.76(+1.13%)
Nov 30, 2009 67.17 67.46 66.52 67.24 4,311,281 +0.04(+0.06%)
Nov 27, 2009 66.93 67.58 66.35 67.20 2,598,992 -1.11(-1.62%)
Nov 25, 2009 68.47 68.47 67.92 68.31 2,723,891 +0.15(+0.22%)
Nov 24, 2009 68.50 68.73 67.92 68.16 3,886,476 -0.57(-0.83%)
Nov 23, 2009 68.52 69.13 68.29 68.73 3,260,616 +0.76(+1.12%)
Nov 20, 2009 67.73 68.11 67.49 67.97 3,361,386 -0.04(-0.06%)
Nov 19, 2009 68.48 68.48 67.29 68.01 4,208,841 -0.80(-1.16%)
Nov 18, 2009 69.74 69.76 68.40 68.81 5,958,746 -1.12(-1.60%)
Nov 17, 2009 69.38 69.97 69.08 69.93 4,811,229 +0.59(+0.85%)
Nov 16, 2009 68.30 69.40 68.01 69.34 5,372,922 +1.35(+1.99%)
Nov 13, 2009 67.12 68.09 66.66 67.99 4,951,126 +1.29(+1.93%)
Nov 12, 2009 67.15 67.57 66.51 66.70 4,666,739 -0.27(-0.40%)
Nov 11, 2009 66.86 67.45 66.63 66.97 3,408,917 +0.24(+0.36%)
Nov 10, 2009 66.74 67.20 66.29 66.73 3,552,572 +1.49(+2.28%)
Nov 09, 2009 65.63 66.75 65.11 65.24 3,834,642 +0.17(+0.26%)
Nov 06, 2009 65.36 65.72 64.69 65.07 3,895,111 +0.27(+0.42%)
Nov 05, 2009 64.03 65.50 63.90 64.80 3,653,970 +1.22(+1.92%)
Nov 04, 2009 63.55 64.64 63.39 63.58 4,446,476 +0.38(+0.60%)
Nov 03, 2009 62.17 63.35 62.17 63.20 4,432,048 +0.54(+0.86%)
Nov 02, 2009 61.71 62.94 61.43 62.66 4,587,027 +1.21(+1.97%)
Oct 30, 2009 63.42 63.78 61.42 61.45 8,186,514 -2.13(-3.35%)
Oct 29, 2009 62.71 63.74 62.34 63.58 5,004,231 +0.97(+1.55%)
Oct 28, 2009 63.78 64.32 62.58 62.61 5,005,914 -1.48(-2.31%)
Oct 27, 2009 65.02 65.43 63.91 64.09 5,606,545 -0.74(-1.14%)
Oct 26, 2009 65.81 66.26 64.42 64.83 5,456,677 -0.98(-1.49%)
Oct 23, 2009 65.98 66.12 65.54 65.81 5,562,791 -0.09(-0.14%)
Oct 22, 2009 65.26 66.06 64.90 65.90 4,801,889 +0.50(+0.76%)
Oct 21, 2009 65.14 66.26 64.76 65.40 5,830,064 +0.00(+0.00%)
Oct 20, 2009 64.93 65.46 64.90 65.40 6,567,312 -0.04(-0.06%)
Oct 19, 2009 65.03 65.86 64.79 65.44 5,979,912 +0.55(+0.85%)
Oct 16, 2009 64.16 65.09 64.12 64.89 6,206,770 +0.49(+0.76%)
Oct 15, 2009 63.46 64.44 63.46 64.40 5,668,697 +0.64(+1.00%)
Oct 14, 2009 62.74 63.87 62.25 63.76 5,235,692 +1.79(+2.89%)
Oct 13, 2009 61.47 62.15 61.21 61.97 3,683,180 +0.50(+0.81%)
Oct 12, 2009 62.00 62.49 61.04 61.47 3,613,213 -0.70(-1.13%)
Oct 09, 2009 61.84 62.22 61.78 62.17 2,811,839 +0.39(+0.63%)
Oct 08, 2009 61.60 62.28 61.29 61.78 4,464,285 +0.71(+1.16%)
Oct 07, 2009 60.86 61.46 60.86 61.07 2,375,359 -0.42(-0.68%)
Oct 06, 2009 60.88 61.92 60.69 61.49 3,726,764 +1.06(+1.75%)
Oct 05, 2009 60.00 60.48 59.37 60.43 3,562,671 +0.80(+1.34%)
Oct 02, 2009 59.38 59.94 59.31 59.63 4,662,794 -0.36(-0.60%)
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.