Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 76.47 77.06 76.05 76.65 22,397 -0.34(-0.45%)
Jul 30, 2009 77.27 77.27 74.86 77.00 74,709 +0.42(+0.55%)
Jul 29, 2009 75.71 76.58 75.32 76.58 165,443 +0.72(+0.95%)
Jul 28, 2009 75.44 76.04 74.92 75.86 142,656 +0.14(+0.19%)
Jul 27, 2009 74.92 75.72 74.81 75.72 8,597 +0.34(+0.46%)
Jul 24, 2009 74.40 75.68 74.31 75.37 702 +0.90(+1.21%)
Jul 23, 2009 72.81 74.87 72.81 74.47 121,383 +2.87(+4.01%)
Jul 22, 2009 71.65 72.03 71.35 71.61 5,152 +0.01(+0.01%)
Jul 21, 2009 72.05 72.05 71.19 71.60 5,762 +0.91(+1.28%)
Jul 20, 2009 70.55 71.04 70.20 70.69 7,216 +0.93(+1.33%)
Jul 17, 2009 69.80 70.16 69.55 69.76 4,836 -0.98(-1.38%)
Jul 16, 2009 70.86 70.97 70.41 70.74 4,685 -0.12(-0.18%)
Jul 15, 2009 69.79 70.89 69.65 70.86 19,939 +1.24(+1.79%)
Jul 14, 2009 69.43 69.66 68.90 69.62 9,403 +0.62(+0.90%)
Jul 13, 2009 69.37 69.47 68.26 69.00 11,564 -0.64(-0.92%)
Jul 10, 2009 69.69 69.93 69.22 69.64 8,111 -0.96(-1.35%)
Jul 09, 2009 70.56 71.28 70.21 70.59 6,917 +0.72(+1.03%)
Jul 08, 2009 69.49 69.88 69.12 69.88 12,132 +0.22(+0.32%)
Jul 07, 2009 71.16 71.16 69.66 69.66 14,311 -1.26(-1.78%)
Jul 06, 2009 70.61 71.24 70.12 70.92 15,028 +0.57(+0.82%)
Jul 02, 2009 71.08 71.08 69.83 70.34 14,257 -2.06(-2.84%)
Jul 01, 2009 71.84 72.94 71.84 72.40 4,392 +0.98(+1.37%)
Jun 30, 2009 72.38 72.38 70.05 71.42 12,644 -1.93(-2.63%)
Jun 29, 2009 72.35 73.72 72.35 73.36 6,798 -0.16(-0.22%)
Jun 26, 2009 73.08 74.12 73.08 73.52 11,170 +0.23(+0.31%)
Jun 25, 2009 71.98 73.52 71.98 73.29 6,583 +0.70(+0.96%)
Jun 24, 2009 72.82 74.06 72.41 72.59 21,050 +0.18(+0.25%)
Jun 23, 2009 71.85 72.67 71.51 72.41 14,619 +1.27(+1.79%)
Jun 22, 2009 71.84 72.08 71.00 71.14 15,501 -0.65(-0.91%)
Jun 19, 2009 72.11 72.16 71.26 71.79 13,958 -0.13(-0.19%)
Jun 18, 2009 72.22 72.69 71.92 71.92 8,600 -1.15(-1.57%)
Jun 17, 2009 72.62 73.45 72.22 73.07 13,866 +1.98(+2.78%)
Jun 16, 2009 72.03 72.39 71.05 71.09 11,147 +0.08(+0.11%)
Jun 15, 2009 72.43 72.44 71.01 71.01 23,875 -2.55(-3.47%)
Jun 12, 2009 73.77 73.90 73.10 73.57 168,212 -1.13(-1.51%)
Jun 11, 2009 73.93 75.37 73.82 74.69 42,300 +1.37(+1.86%)
Jun 10, 2009 74.65 74.65 72.53 73.33 22,151 -1.49(-1.99%)
Jun 09, 2009 74.33 75.48 74.25 74.82 16,524 +0.45(+0.60%)
Jun 08, 2009 73.94 75.12 73.61 74.37 24,502 +0.85(+1.16%)
Jun 05, 2009 74.52 75.09 73.00 73.52 24,194 -0.76(-1.02%)
Jun 04, 2009 74.08 74.48 73.73 74.27 19,949 +0.94(+1.28%)
Jun 03, 2009 74.02 74.56 72.73 73.34 65,528 -1.84(-2.44%)
Jun 02, 2009 74.66 75.34 74.50 75.17 14,656 +0.09(+0.11%)
Jun 01, 2009 74.65 75.75 74.57 75.09 257,338 +0.00(+0.00%)
May 29, 2009 74.40 75.16 73.82 75.09 17,465 +1.42(+1.93%)
May 28, 2009 73.55 73.99 72.72 73.66 36,994 +0.13(+0.18%)
May 27, 2009 75.20 75.20 73.46 73.53 8,283 -1.30(-1.74%)
May 26, 2009 73.20 75.25 73.14 74.83 18,213 +1.51(+2.06%)
May 22, 2009 73.94 74.54 73.32 73.32 8,121 +0.64(+0.88%)
May 21, 2009 73.22 73.50 72.39 72.68 21,507 -1.42(-1.91%)
May 20, 2009 75.00 75.52 74.08 74.09 24,054 -0.54(-0.72%)
May 19, 2009 75.01 75.38 74.30 74.63 23,756 -0.91(-1.20%)
May 18, 2009 74.75 75.94 74.74 75.54 5,718 +1.42(+1.92%)
May 15, 2009 75.01 75.01 73.77 74.11 21,544 -1.06(-1.41%)
May 14, 2009 74.29 75.80 74.25 75.17 30,734 +1.30(+1.76%)
May 13, 2009 75.38 75.38 73.11 73.87 34,920 -2.97(-3.87%)
May 12, 2009 75.95 76.92 75.71 76.85 15,292 +0.76(+0.99%)
May 11, 2009 75.48 76.47 75.48 76.09 4,915 -1.41(-1.81%)
May 08, 2009 76.63 77.78 76.29 77.50 17,207 +1.29(+1.69%)
May 07, 2009 77.15 77.62 75.37 76.20 18,407 -2.23(-2.84%)
May 06, 2009 76.83 78.43 76.83 78.43 23,841 +1.55(+2.01%)
May 05, 2009 77.36 77.36 75.83 76.88 43,077 +0.30(+0.39%)
May 04, 2009 76.66 76.83 76.49 76.59 11,988 +1.53(+2.04%)
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.