Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 82.11 82.50 81.90 81.90 0 -0.26(-0.32%)
Feb 26, 2009 82.27 83.59 82.16 82.16 13,240 -0.09(-0.11%)
Feb 25, 2009 83.17 83.68 82.25 82.25 11,982 -1.25(-1.50%)
Feb 24, 2009 81.95 83.86 81.04 83.50 15,604 +1.55(+1.89%)
Feb 23, 2009 80.85 81.95 80.85 81.95 28,788 +1.17(+1.45%)
Feb 20, 2009 81.11 81.13 80.50 80.78 26,051 -0.93(-1.14%)
Feb 19, 2009 81.86 82.06 81.50 81.71 21,070 -0.52(-0.63%)
Feb 18, 2009 81.14 83.71 81.01 82.23 23,901 +0.72(+0.88%)
Feb 17, 2009 82.37 82.75 81.50 81.51 9,372 -1.18(-1.42%)
Feb 13, 2009 82.25 82.98 82.25 82.69 17,227 -0.01(-0.01%)
Feb 12, 2009 83.86 83.87 82.70 82.70 12,242 -1.69(-2.00%)
Feb 11, 2009 85.23 85.23 84.09 84.39 10,627 -0.57(-0.67%)
Feb 10, 2009 84.00 85.10 83.83 84.96 21,191 +1.30(+1.55%)
Feb 09, 2009 82.99 84.50 82.99 83.66 8,213 +0.71(+0.86%)
Feb 06, 2009 83.65 83.65 81.43 82.95 16,415 +0.45(+0.55%)
Feb 05, 2009 84.10 84.10 81.84 82.50 16,203 -1.43(-1.70%)
Feb 04, 2009 85.32 85.43 83.57 83.93 19,145 -1.42(-1.66%)
Feb 03, 2009 86.64 87.00 82.83 85.35 20,428 +1.28(+1.52%)
Feb 02, 2009 87.01 87.01 84.00 84.07 24,736 -3.18(-3.64%)
Jan 30, 2009 87.65 87.65 87.12 87.25 0 -0.74(-0.84%)
Jan 29, 2009 87.44 88.19 86.51 87.99 13,497 +0.30(+0.34%)
Jan 28, 2009 84.56 88.51 84.56 87.69 28,288 +2.39(+2.80%)
Jan 27, 2009 84.99 85.51 84.54 85.30 9,760 +1.03(+1.23%)
Jan 26, 2009 84.98 84.98 83.50 84.27 12,713 -0.13(-0.15%)
Jan 23, 2009 83.28 84.43 83.12 84.40 134,451 +1.10(+1.32%)
Jan 22, 2009 83.24 83.30 82.75 83.30 31,667 +0.73(+0.88%)
Jan 21, 2009 84.50 84.51 81.53 82.57 23,779 -1.23(-1.47%)
Jan 20, 2009 87.58 87.58 82.66 83.80 49,820 -2.20(-2.56%)
Jan 16, 2009 88.61 90.22 85.90 86.00 22,700 -2.19(-2.48%)
Jan 15, 2009 87.80 88.59 87.74 88.19 14,354 -0.29(-0.33%)
Jan 14, 2009 89.12 89.12 87.23 88.48 31,166 +1.23(+1.41%)
Jan 13, 2009 85.53 88.45 85.53 87.25 19,969 +1.24(+1.44%)
Jan 12, 2009 89.49 89.58 86.01 86.01 12,619 -3.50(-3.91%)
Jan 09, 2009 88.40 89.51 88.15 89.51 19,741 +1.39(+1.58%)
Jan 08, 2009 87.49 88.12 87.45 88.12 10,440 +0.61(+0.70%)
Jan 07, 2009 88.48 88.48 85.55 87.51 24,822 +1.98(+2.31%)
Jan 06, 2009 95.93 95.93 85.17 85.53 51,363 -9.62(-10.11%)
Jan 05, 2009 95.39 95.39 94.70 95.15 37,252 -0.24(-0.25%)
Jan 02, 2009 93.93 95.54 93.44 95.39 0 +1.61(+1.72%)
Jan 01, 2009 93.34 93.98 92.73 93.78 0 +0.00(+0.00%)
Dec 31, 2008 93.34 93.98 92.73 93.78 16,248 +2.49(+2.73%)
Dec 30, 2008 97.20 97.80 90.50 91.29 23,010 -0.36(-0.39%)
Dec 29, 2008 92.21 92.22 89.79 91.65 34,321 -0.08(-0.09%)
Dec 26, 2008 86.54 92.00 86.54 91.73 46,051 +2.91(+3.28%)
Dec 24, 2008 88.49 88.83 87.80 88.82 21,081 +0.14(+0.16%)
Dec 23, 2008 88.29 88.68 88.03 88.68 35,833 +0.99(+1.13%)
Dec 22, 2008 87.02 87.84 86.00 87.69 30,199 +0.09(+0.10%)
Dec 19, 2008 84.15 88.60 84.15 87.60 48,980 +1.20(+1.39%)
Dec 18, 2008 83.98 87.24 83.95 86.40 47,879 +3.58(+4.32%)
Dec 17, 2008 82.34 84.00 82.05 82.83 15,715 +0.84(+1.02%)
Dec 16, 2008 80.00 82.63 80.00 81.99 18,465 +0.73(+0.90%)
Dec 15, 2008 79.04 82.11 79.02 81.26 28,065 +1.73(+2.18%)
Dec 12, 2008 80.63 81.00 78.78 79.53 42,257 -1.07(-1.33%)
Dec 11, 2008 81.09 81.12 80.60 80.60 18,402 +0.12(+0.15%)
Dec 10, 2008 81.09 81.10 79.90 80.48 15,854 -0.41(-0.51%)
Dec 09, 2008 80.45 80.95 79.85 80.89 35,262 +0.24(+0.30%)
Dec 08, 2008 82.39 82.39 79.19 80.65 21,736 -1.51(-1.84%)
Dec 05, 2008 82.58 82.59 80.03 82.16 23,098 -0.06(-0.07%)
Dec 04, 2008 81.71 82.47 80.01 82.22 15,756 -0.15(-0.18%)
Dec 03, 2008 78.97 82.39 76.87 82.37 65,626 +3.65(+4.64%)
Dec 02, 2008 78.01 82.14 78.01 78.72 13,609 +1.12(+1.44%)
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.