Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 93.27 93.78 89.50 90.02 881,979 -5.67(-5.93%)
Oct 29, 2009 94.76 96.14 94.42 95.69 885,680 +3.65(+3.97%)
Oct 28, 2009 94.59 95.02 91.87 92.04 1,210,944 -3.93(-4.10%)
Oct 27, 2009 96.54 96.96 94.97 95.97 863,923 -0.11(-0.11%)
Oct 26, 2009 98.41 99.90 95.47 96.08 651,664 -2.47(-2.51%)
Oct 23, 2009 99.05 99.13 97.90 98.55 384,080 -1.58(-1.58%)
Oct 22, 2009 98.84 100.56 97.65 100.13 414,253 +0.46(+0.46%)
Oct 21, 2009 99.61 101.94 99.52 99.67 389,213 -0.97(-0.96%)
Oct 20, 2009 99.53 100.69 99.45 100.64 257,611 -0.40(-0.40%)
Oct 19, 2009 100.39 101.57 100.08 101.04 373,691 +1.25(+1.25%)
Oct 16, 2009 100.29 100.54 98.78 99.79 614,752 -2.80(-2.73%)
Oct 15, 2009 102.23 102.65 101.84 102.59 456,929 -0.28(-0.27%)
Oct 14, 2009 101.99 103.08 101.37 102.87 558,369 +5.07(+5.18%)
Oct 13, 2009 98.14 98.50 96.55 97.80 420,751 +0.16(+0.16%)
Oct 12, 2009 98.81 98.89 97.16 97.64 483,932 +2.03(+2.12%)
Oct 09, 2009 95.26 95.80 94.72 95.61 354,336 +0.60(+0.63%)
Oct 08, 2009 95.13 95.94 94.43 95.01 618,146 +2.47(+2.67%)
Oct 07, 2009 92.34 93.22 91.86 92.54 508,121 +0.00(+0.00%)
Oct 06, 2009 91.53 93.24 91.47 92.54 473,624 +3.15(+3.52%)
Oct 05, 2009 87.75 89.84 87.48 89.39 631,029 +1.78(+2.03%)
Oct 02, 2009 87.27 88.65 87.19 87.61 621,867 -1.68(-1.88%)
Oct 01, 2009 91.49 91.63 89.14 89.29 601,816 -3.67(-3.95%)
Sep 30, 2009 94.28 94.45 91.60 92.96 534,203 -1.36(-1.44%)
Sep 29, 2009 94.06 94.99 93.68 94.32 958,391 -1.82(-1.89%)
Sep 28, 2009 94.19 96.84 94.19 96.14 349,200 +2.81(+3.01%)
Sep 25, 2009 92.34 93.71 92.23 93.33 435,680 -1.57(-1.65%)
Sep 24, 2009 97.22 97.55 93.95 94.90 430,407 -1.78(-1.84%)
Sep 23, 2009 97.33 98.67 96.68 96.68 312,054 -0.62(-0.64%)
Sep 22, 2009 98.15 98.15 96.80 97.30 332,283 +1.12(+1.16%)
Sep 21, 2009 95.24 96.48 94.92 96.18 324,276 -1.50(-1.54%)
Sep 18, 2009 97.72 98.07 96.76 97.68 394,923 +0.12(+0.12%)
Sep 17, 2009 97.53 98.50 96.74 97.56 673,800 +0.29(+0.30%)
Sep 16, 2009 96.02 98.09 96.84 97.27 1,002,945 +1.25(+1.30%)
Sep 15, 2009 95.00 96.21 93.91 96.02 363,582 +1.18(+1.24%)
Sep 14, 2009 93.47 94.84 93.37 94.84 388,258 +1.91(+2.06%)
Sep 11, 2009 93.54 93.87 92.12 92.93 480,186 -1.68(-1.78%)
Sep 10, 2009 93.06 94.80 92.39 94.61 574,706 +2.89(+3.15%)
Sep 09, 2009 90.99 92.21 90.70 91.72 475,043 +1.87(+2.08%)
Sep 08, 2009 89.86 90.29 88.99 89.85 525,977 +3.25(+3.75%)
Sep 04, 2009 85.23 86.98 84.94 86.60 355,440 +1.60(+1.88%)
Sep 03, 2009 84.73 85.06 83.62 85.00 454,121 +1.40(+1.67%)
Sep 02, 2009 82.57 84.39 82.57 83.60 453,086 +0.72(+0.87%)
Sep 01, 2009 84.69 86.10 82.67 82.88 777,437 -3.96(-4.56%)
Aug 31, 2009 86.91 87.31 86.40 86.84 345,689 -0.46(-0.53%)
Aug 28, 2009 88.53 88.66 86.87 87.30 374,534 +0.08(+0.09%)
Aug 27, 2009 86.31 87.53 84.81 87.22 409,974 +1.04(+1.21%)
Aug 26, 2009 86.69 86.83 85.52 86.18 637,401 -1.89(-2.15%)
Aug 25, 2009 88.51 88.85 87.73 88.07 804,442 +3.86(+4.58%)
Aug 24, 2009 84.99 85.53 84.02 84.21 332,181 -0.55(-0.65%)
Aug 21, 2009 84.07 85.03 83.83 84.76 524,255 +3.67(+4.53%)
Aug 20, 2009 80.59 81.39 80.47 81.09 519,240 +0.88(+1.10%)
Aug 19, 2009 78.90 80.63 78.83 80.21 496,912 +0.87(+1.10%)
Aug 18, 2009 78.48 79.68 78.33 79.34 439,009 +0.29(+0.37%)
Aug 17, 2009 79.27 79.50 78.37 79.05 658,235 -2.90(-3.54%)
Aug 14, 2009 82.73 82.80 81.00 81.95 804,370 -1.17(-1.41%)
Aug 13, 2009 83.12 83.23 81.88 83.12 496,141 +1.26(+1.54%)
Aug 12, 2009 80.87 82.46 80.87 81.86 304,994 +0.63(+0.78%)
Aug 11, 2009 82.00 82.17 80.39 81.23 459,317 -1.65(-1.99%)
Aug 10, 2009 83.00 83.36 82.25 82.88 300,515 -0.84(-1.00%)
Aug 07, 2009 84.03 84.36 83.40 83.72 511,035 +0.91(+1.10%)
Aug 06, 2009 83.83 84.08 82.33 82.81 444,321 +0.78(+0.95%)
Aug 05, 2009 82.75 82.80 80.91 82.03 351,040 -0.31(-0.38%)
Aug 04, 2009 82.02 82.55 81.49 82.34 605,256 -0.50(-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.