Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 86.70 86.75 83.37 83.49 41,279 -3.39(-3.90%)
Oct 29, 2009 84.75 88.02 84.75 86.88 37,645 +2.87(+3.42%)
Oct 28, 2009 85.77 86.73 83.87 84.01 30,010 -1.72(-2.01%)
Oct 27, 2009 87.10 87.60 85.73 85.73 19,693 -1.13(-1.30%)
Oct 26, 2009 89.24 90.00 86.66 86.86 31,335 -2.24(-2.51%)
Oct 23, 2009 89.50 89.93 87.77 89.10 57,046 +0.11(+0.12%)
Oct 22, 2009 86.63 89.85 86.22 88.99 31,151 +1.99(+2.29%)
Oct 21, 2009 88.55 89.95 86.45 87.00 26,972 -1.60(-1.81%)
Oct 20, 2009 88.91 90.54 88.55 88.60 13,775 -2.27(-2.50%)
Oct 19, 2009 89.37 90.98 88.55 90.87 20,225 +2.08(+2.34%)
Oct 16, 2009 90.56 91.03 88.53 88.79 32,676 -2.42(-2.65%)
Oct 15, 2009 89.22 91.44 89.08 91.21 23,776 +1.21(+1.34%)
Oct 14, 2009 88.44 90.77 87.76 90.00 27,419 +2.50(+2.86%)
Oct 13, 2009 88.65 88.65 87.27 87.50 31,552 -1.30(-1.46%)
Oct 12, 2009 88.78 88.97 84.53 88.80 12,942 +0.21(+0.24%)
Oct 09, 2009 88.74 88.88 87.06 88.59 14,242 +0.13(+0.15%)
Oct 08, 2009 87.92 89.22 87.17 88.46 29,210 +1.31(+1.50%)
Oct 07, 2009 86.30 87.28 85.49 87.15 16,476 +0.88(+1.02%)
Oct 06, 2009 85.82 86.58 84.79 86.27 21,600 +1.60(+1.89%)
Oct 05, 2009 80.61 84.78 80.51 84.67 57,398 +3.62(+4.47%)
Oct 02, 2009 80.40 82.64 80.01 81.05 31,027 -0.15(-0.18%)
Oct 01, 2009 85.26 89.22 81.20 81.20 37,449 -4.00(-4.69%)
Sep 30, 2009 86.04 86.39 83.63 85.20 32,233 -0.77(-0.90%)
Sep 29, 2009 84.06 86.85 84.06 85.97 22,513 -0.28(-0.32%)
Sep 28, 2009 82.21 86.30 82.19 86.25 39,268 +4.18(+5.09%)
Sep 25, 2009 82.40 83.82 81.93 82.07 26,607 -0.29(-0.35%)
Sep 24, 2009 85.00 85.03 82.31 82.36 24,267 -2.46(-2.90%)
Sep 23, 2009 86.30 87.45 84.32 84.82 16,796 -1.70(-1.96%)
Sep 22, 2009 85.30 86.85 84.26 86.52 22,322 +1.23(+1.44%)
Sep 21, 2009 85.57 86.77 83.97 85.29 31,681 -0.81(-0.94%)
Sep 18, 2009 87.44 87.51 86.10 86.10 29,019 -0.70(-0.81%)
Sep 17, 2009 87.70 89.16 86.80 86.80 20,784 -1.88(-2.12%)
Sep 16, 2009 86.63 89.12 85.06 88.68 36,591 +1.82(+2.10%)
Sep 15, 2009 85.65 87.34 84.22 86.86 45,010 +1.28(+1.50%)
Sep 14, 2009 83.88 85.60 81.17 85.58 39,084 +1.76(+2.10%)
Sep 11, 2009 84.22 84.22 82.61 83.82 27,032 -0.87(-1.03%)
Sep 10, 2009 84.53 85.20 83.51 84.69 28,525 +0.44(+0.52%)
Sep 09, 2009 84.09 84.46 82.81 84.25 31,363 -0.25(-0.30%)
Sep 08, 2009 84.49 84.68 83.20 84.50 17,737 +0.59(+0.70%)
Sep 04, 2009 82.00 83.97 81.21 83.91 23,542 +1.55(+1.88%)
Sep 03, 2009 81.56 82.50 80.03 82.36 48,169 +1.57(+1.94%)
Sep 02, 2009 82.06 83.36 80.78 80.79 36,581 -2.79(-3.34%)
Sep 01, 2009 85.30 86.81 83.38 83.58 46,330 -2.79(-3.23%)
Aug 31, 2009 86.34 87.30 84.53 86.37 34,303 +0.02(+0.02%)
Aug 28, 2009 86.43 88.24 85.72 86.35 22,012 -0.81(-0.93%)
Aug 27, 2009 86.91 87.39 85.55 87.16 19,161 +0.35(+0.40%)
Aug 26, 2009 87.28 87.63 85.26 86.81 30,390 -1.14(-1.30%)
Aug 25, 2009 86.24 88.08 86.01 87.95 22,270 +1.51(+1.75%)
Aug 24, 2009 88.79 88.79 86.27 86.44 16,693 -1.16(-1.32%)
Aug 21, 2009 85.91 87.99 85.00 87.60 25,092 +1.96(+2.29%)
Aug 20, 2009 82.96 85.89 82.66 85.64 40,918 +1.84(+2.20%)
Aug 19, 2009 83.04 84.50 82.48 83.80 21,642 +0.06(+0.07%)
Aug 18, 2009 82.60 83.96 82.30 83.74 28,030 +1.09(+1.32%)
Aug 17, 2009 83.40 84.53 81.46 82.65 51,375 -2.24(-2.64%)
Aug 14, 2009 86.30 87.10 84.83 84.89 23,365 -2.40(-2.75%)
Aug 13, 2009 86.45 87.40 85.24 87.29 35,221 +1.49(+1.74%)
Aug 12, 2009 82.80 85.92 82.09 85.80 28,141 +2.68(+3.22%)
Aug 11, 2009 82.55 83.93 82.05 83.12 59,889 -0.51(-0.61%)
Aug 10, 2009 84.01 84.45 81.36 83.63 29,521 -0.42(-0.50%)
Aug 07, 2009 82.42 84.07 81.73 84.05 29,269 +2.77(+3.41%)
Aug 06, 2009 82.39 83.74 81.18 81.28 47,065 -0.49(-0.60%)
Aug 05, 2009 79.79 81.79 79.79 81.77 45,361 +0.50(+0.62%)
Aug 04, 2009 80.54 81.90 79.97 81.27 40,016 +0.18(+0.22%)
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.