Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 89.28 91.00 89.01 91.00 56,782 +2.09(+2.35%)
Jul 30, 2009 88.73 89.57 87.80 88.91 70,807 +4.33(+5.12%)
Jul 29, 2009 85.16 85.63 84.23 84.58 32,267 -0.88(-1.03%)
Jul 28, 2009 84.52 86.18 84.23 85.46 41,180 +2.24(+2.69%)
Jul 27, 2009 82.83 83.45 82.06 83.22 39,585 +1.31(+1.60%)
Jul 24, 2009 81.33 82.06 80.89 81.91 28,694 +0.46(+0.56%)
Jul 23, 2009 81.05 82.00 80.86 81.45 35,640 +0.36(+0.44%)
Jul 22, 2009 81.24 82.26 79.99 81.09 36,353 -2.03(-2.44%)
Jul 21, 2009 84.07 84.07 81.80 83.12 26,595 +0.19(+0.23%)
Jul 20, 2009 81.72 83.35 81.72 82.93 21,102 +2.01(+2.48%)
Jul 17, 2009 81.05 81.47 80.14 80.92 34,095 -0.63(-0.77%)
Jul 16, 2009 81.31 82.48 80.62 81.55 22,520 +0.04(+0.05%)
Jul 15, 2009 79.04 81.78 79.04 81.51 31,206 +3.97(+5.12%)
Jul 14, 2009 77.55 78.30 76.40 77.54 27,695 +1.67(+2.20%)
Jul 13, 2009 74.01 75.87 74.00 75.87 40,264 +1.49(+2.00%)
Jul 10, 2009 74.38 74.88 73.81 74.38 42,384 -1.43(-1.89%)
Jul 09, 2009 75.49 76.71 74.95 75.81 18,765 +2.02(+2.74%)
Jul 08, 2009 75.00 75.53 72.53 73.79 34,647 -0.30(-0.40%)
Jul 07, 2009 76.50 76.50 74.09 74.09 24,008 -2.24(-2.93%)
Jul 06, 2009 75.32 76.89 75.23 76.33 22,157 -0.20(-0.26%)
Jul 02, 2009 77.59 77.59 76.38 76.53 23,423 -2.99(-3.76%)
Jul 01, 2009 80.21 80.83 79.45 79.52 13,212 -1.08(-1.34%)
Jun 30, 2009 81.47 81.54 79.68 80.60 17,689 +0.43(+0.54%)
Jun 29, 2009 78.80 80.52 77.88 80.17 8,219 -0.54(-0.67%)
Jun 26, 2009 79.51 81.59 79.51 80.71 12,400 +1.70(+2.15%)
Jun 25, 2009 77.72 79.19 77.72 79.01 19,838 +2.01(+2.61%)
Jun 24, 2009 77.16 78.29 76.20 77.00 24,206 +0.82(+1.08%)
Jun 23, 2009 76.71 76.86 75.00 76.18 38,617 -1.56(-2.01%)
Jun 22, 2009 79.57 79.58 77.40 77.74 51,893 -3.94(-4.82%)
Jun 19, 2009 81.40 82.02 81.00 81.68 13,804 +1.81(+2.27%)
Jun 18, 2009 78.85 80.74 78.84 79.87 27,052 +2.66(+3.45%)
Jun 17, 2009 77.01 78.31 76.20 77.21 39,238 -0.65(-0.83%)
Jun 16, 2009 79.28 80.08 77.53 77.86 32,106 +0.21(+0.27%)
Jun 15, 2009 76.94 79.00 76.94 77.65 16,552 -3.08(-3.82%)
Jun 12, 2009 80.75 81.12 80.04 80.73 12,368 -0.99(-1.21%)
Jun 11, 2009 80.30 82.36 80.30 81.72 31,659 +2.22(+2.79%)
Jun 10, 2009 79.00 80.00 78.20 79.50 43,146 +1.50(+1.92%)
Jun 09, 2009 77.28 78.26 77.28 78.00 21,100 +2.26(+2.98%)
Jun 08, 2009 74.95 76.09 74.33 75.74 37,904 +0.44(+0.58%)
Jun 05, 2009 77.93 77.93 75.01 75.30 34,426 -2.63(-3.37%)
Jun 04, 2009 76.52 78.32 76.37 77.93 24,571 +2.41(+3.19%)
Jun 03, 2009 77.14 77.56 74.98 75.52 28,771 -1.60(-2.07%)
Jun 02, 2009 78.31 78.31 75.75 77.12 23,817 -0.54(-0.70%)
Jun 01, 2009 76.52 78.18 76.37 77.66 40,325 +1.14(+1.49%)
May 29, 2009 75.60 76.53 74.43 76.52 31,483 +3.53(+4.84%)
May 28, 2009 73.00 73.18 71.00 72.99 36,431 +0.71(+0.98%)
May 27, 2009 74.38 74.73 72.28 72.28 56,418 -4.41(-5.75%)
May 26, 2009 74.45 76.71 73.79 76.69 46,115 +0.74(+0.97%)
May 22, 2009 75.57 76.86 75.57 75.95 16,781 +1.58(+2.12%)
May 21, 2009 75.50 75.50 73.73 74.37 39,204 -1.65(-2.17%)
May 20, 2009 77.25 78.10 75.89 76.02 57,763 -1.35(-1.74%)
May 19, 2009 76.03 78.26 75.26 77.37 29,427 -1.51(-1.91%)
May 18, 2009 76.77 78.97 76.43 78.88 65,281 +2.62(+3.44%)
May 15, 2009 77.30 78.07 75.63 76.26 14,510 -1.67(-2.14%)
May 14, 2009 76.19 78.19 76.06 77.93 19,733 +2.55(+3.38%)
May 13, 2009 76.00 77.00 75.01 75.38 142,233 -1.62(-2.10%)
May 12, 2009 78.11 78.11 76.00 77.00 15,927 +0.72(+0.94%)
May 11, 2009 77.81 77.81 76.25 76.28 29,909 -4.86(-5.99%)
May 08, 2009 78.87 81.14 78.00 81.14 27,946 +5.09(+6.69%)
May 07, 2009 79.25 79.25 75.00 76.05 42,773 -0.91(-1.18%)
May 06, 2009 74.42 77.30 74.42 76.96 25,897 +4.05(+5.55%)
May 05, 2009 73.65 73.75 72.65 72.91 8,921 -1.49(-2.01%)
May 04, 2009 73.54 74.65 73.13 74.40 44,127 +4.90(+7.06%)
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.