Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 71.71 71.80 71.69 71.77 820,189 -0.01(-0.01%)
Jun 29, 2009 71.79 71.81 71.75 71.78 760,736 +0.00(+0.00%)
Jun 26, 2009 71.75 71.80 71.74 71.78 807,228 +0.03(+0.05%)
Jun 25, 2009 71.69 71.77 71.67 71.75 1,447,679 +0.14(+0.19%)
Jun 24, 2009 71.65 71.77 71.59 71.61 814,873 -0.01(-0.01%)
Jun 23, 2009 71.57 71.67 71.56 71.62 841,273 +0.00(+0.00%)
Jun 22, 2009 71.55 71.62 71.55 71.62 1,229,689 +0.09(+0.13%)
Jun 19, 2009 71.47 71.55 71.42 71.52 1,226,032 +0.04(+0.06%)
Jun 18, 2009 71.57 71.57 71.43 71.48 722,900 -0.12(-0.17%)
Jun 17, 2009 71.61 71.65 71.56 71.60 877,284 +0.08(+0.11%)
Jun 16, 2009 71.47 71.57 71.45 71.52 1,313,784 +0.08(+0.11%)
Jun 15, 2009 71.45 71.49 71.42 71.45 1,118,916 +0.05(+0.07%)
Jun 12, 2009 71.32 71.43 71.31 71.39 708,868 +0.08(+0.11%)
Jun 11, 2009 71.27 71.36 71.26 71.32 889,840 +0.01(+0.01%)
Jun 10, 2009 71.34 71.39 71.21 71.31 885,679 -0.01(-0.01%)
Jun 09, 2009 71.29 71.37 71.29 71.32 1,161,734 +0.16(+0.23%)
Jun 08, 2009 71.27 71.29 71.15 71.15 1,283,996 -0.19(-0.26%)
Jun 05, 2009 71.51 71.62 71.32 71.34 1,398,022 -0.47(-0.66%)
Jun 04, 2009 71.80 71.88 71.80 71.81 1,395,377 -0.07(-0.10%)
Jun 03, 2009 71.84 71.89 71.80 71.88 1,431,918 +0.13(+0.18%)
Jun 02, 2009 71.81 71.85 71.75 71.75 2,577,615 -0.03(-0.04%)
Jun 01, 2009 71.76 71.87 71.73 71.78 2,036,093 -0.17(-0.24%)
May 29, 2009 71.88 71.99 71.87 71.95 994,553 +0.10(+0.14%)
May 28, 2009 71.87 71.92 71.85 71.85 849,288 -0.01(-0.01%)
May 27, 2009 71.87 71.96 71.85 71.86 645,241 -0.02(-0.02%)
May 26, 2009 71.97 71.99 71.87 71.87 980,355 -0.09(-0.13%)
May 22, 2009 71.93 71.98 71.91 71.97 763,809 +0.02(+0.02%)
May 21, 2009 72.05 72.05 71.95 71.95 1,880,956 -0.09(-0.13%)
May 20, 2009 72.02 72.05 71.95 72.05 1,308,699 +0.09(+0.13%)
May 19, 2009 71.93 71.98 71.88 71.95 1,261,669 +0.04(+0.06%)
May 18, 2009 71.98 71.99 71.91 71.91 1,319,888 -0.07(-0.10%)
May 15, 2009 71.98 72.03 71.96 71.98 1,350,522 -0.01(-0.01%)
May 14, 2009 71.94 72.01 71.94 71.99 1,951,321 +0.03(+0.04%)
May 13, 2009 71.95 72.02 71.94 71.96 965,334 +0.03(+0.05%)
May 12, 2009 71.91 71.95 71.91 71.93 1,414,620 -0.01(-0.01%)
May 11, 2009 71.84 71.94 71.84 71.93 616,309 +0.12(+0.17%)
May 08, 2009 71.78 71.83 71.77 71.81 1,103,298 +0.05(+0.07%)
May 07, 2009 71.78 71.83 71.74 71.76 1,851,580 -0.10(-0.14%)
May 06, 2009 71.85 71.89 71.81 71.87 769,905 +0.04(+0.06%)
May 05, 2009 71.80 71.85 71.77 71.82 1,244,890 -0.02(-0.02%)
May 04, 2009 71.89 71.89 71.81 71.84 1,119,395 -0.02(-0.02%)
May 01, 2009 71.82 71.87 71.81 71.86 810,980 -0.20(-0.27%)
Apr 30, 2009 71.98 72.05 71.94 72.05 804,818 +0.06(+0.08%)
Apr 29, 2009 71.99 72.03 71.93 71.99 1,011,927 +0.03(+0.05%)
Apr 28, 2009 72.06 72.08 71.95 71.96 1,013,871 -0.07(-0.10%)
Apr 27, 2009 72.05 72.06 71.96 72.03 989,666 +0.09(+0.12%)
Apr 24, 2009 71.95 71.99 71.91 71.94 1,224,985 +0.00(+0.00%)
Apr 23, 2009 71.99 71.99 71.93 71.94 1,524,262 -0.05(-0.07%)
Apr 22, 2009 72.03 72.03 71.93 71.99 1,032,095 -0.02(-0.02%)
Apr 21, 2009 72.05 72.08 71.99 72.01 829,845 +0.03(+0.04%)
Apr 20, 2009 71.96 72.05 71.96 71.99 720,950 +0.07(+0.10%)
Apr 17, 2009 71.97 72.10 71.88 71.92 964,299 -0.08(-0.11%)
Apr 16, 2009 72.03 72.10 71.99 71.99 1,603,288 -0.10(-0.14%)
Apr 15, 2009 72.05 72.11 72.02 72.10 846,938 +0.03(+0.05%)
Apr 14, 2009 72.02 72.11 72.01 72.06 1,732,789 +0.06(+0.08%)
Apr 13, 2009 71.91 72.07 71.91 72.00 775,375 +0.14(+0.19%)
Apr 09, 2009 71.93 71.95 71.87 71.87 2,062,972 -0.09(-0.12%)
Apr 08, 2009 71.98 72.03 71.91 71.95 1,190,832 +0.00(+0.00%)
Apr 07, 2009 71.96 71.99 71.93 71.95 690,555 +0.03(+0.04%)
Apr 06, 2009 71.85 71.94 71.85 71.93 1,441,968 +0.05(+0.07%)
Apr 03, 2009 71.99 72.00 71.86 71.87 2,308,474 -0.16(-0.23%)
Apr 02, 2009 72.08 72.12 71.99 72.04 1,162,465 -0.12(-0.17%)
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.