Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 80.10 80.74 79.77 80.22 409,600 +0.12(+0.15%)
Jul 30, 2009 81.00 81.24 79.76 80.10 364,807 -0.31(-0.39%)
Jul 29, 2009 80.98 81.28 80.04 80.41 247,959 -0.71(-0.88%)
Jul 28, 2009 80.31 81.40 80.29 81.12 303,367 +0.49(+0.61%)
Jul 27, 2009 80.20 80.71 79.93 80.63 379,752 -0.08(-0.10%)
Jul 24, 2009 80.39 80.75 80.14 80.71 700 +0.35(+0.44%)
Jul 23, 2009 78.85 80.75 78.85 80.36 539,867 +1.30(+1.64%)
Jul 22, 2009 77.35 79.88 77.00 79.06 646,828 +1.70(+2.20%)
Jul 21, 2009 76.47 77.39 76.14 77.36 438,067 +1.18(+1.55%)
Jul 20, 2009 76.95 77.33 75.91 76.18 532,716 -0.81(-1.05%)
Jul 17, 2009 77.17 77.86 76.72 76.99 480,346 -0.09(-0.12%)
Jul 16, 2009 76.88 77.48 75.41 77.08 540,629 +0.19(+0.25%)
Jul 15, 2009 75.60 77.00 75.49 76.89 566,071 +1.48(+1.96%)
Jul 14, 2009 74.60 75.50 74.20 75.41 416,135 +0.71(+0.95%)
Jul 13, 2009 73.98 74.71 73.45 74.70 641,773 +2.14(+2.95%)
Jul 10, 2009 72.45 72.94 71.96 72.56 305,163 -0.05(-0.07%)
Jul 09, 2009 73.06 73.13 72.27 72.61 292,299 +0.08(+0.11%)
Jul 08, 2009 71.85 72.72 71.76 72.53 687,356 +0.86(+1.20%)
Jul 07, 2009 72.16 72.66 71.58 71.67 542,609 -0.33(-0.46%)
Jul 06, 2009 71.00 72.14 70.40 72.00 801,154 +2.00(+2.86%)
Jul 02, 2009 71.96 72.48 70.00 70.00 481,975 -2.43(-3.35%)
Jul 01, 2009 71.75 72.86 71.49 72.43 432,190 +0.86(+1.20%)
Jun 30, 2009 71.39 71.73 70.88 71.57 580,904 +0.21(+0.29%)
Jun 29, 2009 70.20 71.36 69.88 71.36 609,983 +1.38(+1.97%)
Jun 26, 2009 70.11 70.72 69.91 69.98 931,750 -0.12(-0.17%)
Jun 25, 2009 69.52 70.12 69.47 70.10 548,803 +0.06(+0.09%)
Jun 24, 2009 70.01 70.21 69.27 70.04 539,455 +0.39(+0.56%)
Jun 23, 2009 69.76 70.21 69.23 69.65 519,673 -0.17(-0.24%)
Jun 22, 2009 69.40 70.34 69.03 69.82 775,315 -0.09(-0.13%)
Jun 19, 2009 70.26 70.42 69.48 69.91 441,531 +0.12(+0.17%)
Jun 18, 2009 69.62 70.57 69.42 69.79 523,357 +0.17(+0.24%)
Jun 17, 2009 69.40 70.86 69.31 69.62 542,553 +0.26(+0.37%)
Jun 16, 2009 70.48 71.08 69.34 69.36 329,418 -0.78(-1.11%)
Jun 15, 2009 70.50 70.70 69.88 70.14 365,557 -0.90(-1.27%)
Jun 12, 2009 71.67 71.86 70.53 71.04 276,618 -0.81(-1.13%)
Jun 11, 2009 71.96 72.58 71.45 71.85 385,557 -0.68(-0.94%)
Jun 10, 2009 73.32 73.48 72.16 72.53 400,353 -0.54(-0.74%)
Jun 09, 2009 73.17 73.48 72.59 73.07 540,963 -0.05(-0.07%)
Jun 08, 2009 73.04 73.35 72.66 73.12 608,549 -1.18(-1.59%)
Jun 05, 2009 74.50 74.64 72.81 74.30 606,412 +0.93(+1.27%)
Jun 04, 2009 73.23 73.55 72.42 73.37 683,224 +0.35(+0.48%)
Jun 03, 2009 73.79 73.79 72.21 73.02 615,657 -0.47(-0.64%)
Jun 02, 2009 72.14 73.90 71.20 73.49 904,623 +2.05(+2.87%)
Jun 01, 2009 69.64 71.90 69.50 71.44 870,706 +2.21(+3.19%)
May 29, 2009 66.82 69.30 66.82 69.23 858,006 +1.89(+2.81%)
May 28, 2009 66.59 67.51 66.30 67.34 703,956 +0.98(+1.48%)
May 27, 2009 68.07 68.40 66.24 66.36 810,923 -1.97(-2.88%)
May 26, 2009 66.15 68.52 65.02 68.33 1,132,971 +1.75(+2.63%)
May 22, 2009 67.72 68.19 66.39 66.58 611,302 -1.03(-1.52%)
May 21, 2009 66.70 67.85 66.61 67.61 662,891 +0.80(+1.20%)
May 20, 2009 67.78 68.23 66.66 66.81 1,233,805 -0.39(-0.58%)
May 19, 2009 69.78 70.06 67.07 67.20 1,021,378 -2.91(-4.15%)
May 18, 2009 69.72 70.46 67.25 70.11 1,114,452 +1.35(+1.96%)
May 15, 2009 70.48 70.87 68.11 68.76 766,268 -2.10(-2.96%)
May 14, 2009 71.12 72.09 70.20 70.86 781,853 -0.15(-0.21%)
May 13, 2009 71.17 72.99 70.89 71.01 767,643 -0.78(-1.09%)
May 12, 2009 70.26 73.05 69.94 71.79 710,657 +2.05(+2.94%)
May 11, 2009 69.13 72.07 69.13 69.74 632,533 -3.21(-4.40%)
May 08, 2009 70.53 73.54 69.91 72.95 907,232 +3.51(+5.05%)
May 07, 2009 70.13 71.27 69.25 69.44 874,771 -1.73(-2.43%)
May 06, 2009 71.54 72.47 70.05 71.17 1,145,619 -0.27(-0.38%)
May 05, 2009 71.25 74.29 71.25 71.44 753,606 -3.92(-5.20%)
May 04, 2009 72.82 75.69 72.71 75.36 1,502,081 +0.74(+0.99%)
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.