Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 71.90 71.96 71.87 71.95 631,109 +0.05(+0.07%)
Aug 28, 2009 71.78 71.90 71.78 71.90 891,113 +0.08(+0.11%)
Aug 27, 2009 71.82 71.87 71.79 71.82 705,839 -0.01(-0.01%)
Aug 26, 2009 71.85 71.86 71.79 71.83 855,073 +0.04(+0.06%)
Aug 25, 2009 71.81 71.81 71.73 71.79 774,953 +0.00(+0.00%)
Aug 24, 2009 71.69 71.81 71.67 71.79 648,263 +0.09(+0.12%)
Aug 21, 2009 71.81 71.84 71.68 71.70 989,143 -0.11(-0.16%)
Aug 20, 2009 71.82 71.85 71.80 71.81 686,723 -0.02(-0.02%)
Aug 19, 2009 71.84 71.87 71.81 71.83 1,286,129 +0.03(+0.05%)
Aug 18, 2009 71.81 71.82 71.76 71.80 806,623 -0.02(-0.02%)
Aug 17, 2009 71.78 71.85 71.78 71.81 875,676 +0.08(+0.11%)
Aug 14, 2009 71.68 71.80 71.67 71.74 600,651 +0.05(+0.07%)
Aug 13, 2009 71.61 71.69 71.57 71.69 1,020,279 +0.12(+0.17%)
Aug 12, 2009 71.57 71.59 71.49 71.57 999,387 +0.03(+0.04%)
Aug 11, 2009 71.48 71.56 71.48 71.54 1,015,622 +0.08(+0.11%)
Aug 10, 2009 71.40 71.49 71.39 71.46 745,224 +0.11(+0.16%)
Aug 07, 2009 71.37 71.39 71.33 71.35 1,390,419 -0.12(-0.17%)
Aug 06, 2009 71.45 71.51 71.45 71.47 1,040,671 +0.00(+0.00%)
Aug 05, 2009 71.44 71.59 71.44 71.47 1,435,086 -0.03(-0.04%)
Aug 04, 2009 71.57 71.59 71.46 71.50 1,096,521 -0.06(-0.08%)
Aug 03, 2009 71.60 71.61 71.49 71.56 1,252,374 -0.20(-0.28%)
Jul 31, 2009 71.65 71.75 71.65 71.75 728,006 +0.12(+0.17%)
Jul 30, 2009 71.60 71.64 71.57 71.63 902,920 +0.01(+0.01%)
Jul 29, 2009 71.70 71.72 71.55 71.63 741,335 -0.04(-0.05%)
Jul 28, 2009 71.74 71.78 71.64 71.67 890,103 -0.05(-0.08%)
Jul 27, 2009 71.68 71.75 71.65 71.72 825,293 -0.04(-0.06%)
Jul 24, 2009 71.73 71.79 71.72 71.76 1,219 +0.04(+0.06%)
Jul 23, 2009 71.84 71.85 71.69 71.72 1,196,657 -0.13(-0.18%)
Jul 22, 2009 71.93 71.93 71.83 71.85 732,399 -0.03(-0.05%)
Jul 21, 2009 71.77 71.94 71.77 71.88 1,249,979 +0.09(+0.12%)
Jul 20, 2009 71.73 71.83 71.72 71.80 943,286 -0.01(-0.01%)
Jul 17, 2009 71.78 71.82 71.77 71.81 971,652 -0.03(-0.04%)
Jul 16, 2009 71.86 71.87 71.82 71.83 588,332 +0.11(+0.16%)
Jul 15, 2009 71.83 71.85 71.72 71.72 871,399 -0.17(-0.24%)
Jul 14, 2009 71.88 71.94 71.87 71.89 570,114 -0.05(-0.07%)
Jul 13, 2009 71.97 71.99 71.93 71.94 816,124 -0.04(-0.06%)
Jul 10, 2009 71.97 72.00 71.93 71.99 776,945 +0.07(+0.10%)
Jul 09, 2009 71.89 71.95 71.88 71.92 961,081 -0.03(-0.05%)
Jul 08, 2009 71.86 71.99 71.82 71.95 902,371 +0.11(+0.16%)
Jul 07, 2009 71.85 71.91 71.81 71.84 1,945,748 -0.01(-0.01%)
Jul 06, 2009 71.81 71.88 71.80 71.85 553,258 +0.03(+0.04%)
Jul 02, 2009 71.82 71.85 71.78 71.82 634,820 +0.08(+0.11%)
Jul 01, 2009 71.67 71.75 71.64 71.75 1,402,160 -0.03(-0.04%)
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%)
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.