Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 75.58 75.63 75.54 75.58 762,515 +0.01(+0.01%)
Nov 27, 2009 75.58 75.59 75.52 75.58 386,480 +0.05(+0.07%)
Nov 25, 2009 75.48 75.52 75.45 75.52 980,767 +0.04(+0.05%)
Nov 24, 2009 75.43 75.50 75.42 75.49 758,911 +0.06(+0.08%)
Nov 23, 2009 75.38 75.42 75.37 75.42 831,864 -0.01(-0.01%)
Nov 20, 2009 75.44 75.49 75.41 75.43 632,040 +0.02(+0.02%)
Nov 19, 2009 75.41 75.49 75.41 75.41 1,044,376 +0.03(+0.04%)
Nov 18, 2009 75.39 75.41 75.36 75.39 977,975 +0.00(+0.00%)
Nov 17, 2009 75.34 75.40 75.32 75.39 1,152,512 +0.02(+0.02%)
Nov 16, 2009 75.26 75.38 75.26 75.37 942,981 +0.04(+0.06%)
Nov 13, 2009 75.28 75.32 75.26 75.32 652,293 +0.02(+0.02%)
Nov 12, 2009 75.26 75.32 75.25 75.31 1,014,124 -0.01(-0.01%)
Nov 11, 2009 75.29 75.32 75.24 75.32 445,092 +0.08(+0.11%)
Nov 10, 2009 75.27 75.29 75.24 75.24 609,901 -0.02(-0.02%)
Nov 09, 2009 75.21 75.25 75.21 75.25 659,085 +0.00(+0.00%)
Nov 06, 2009 75.25 75.25 75.21 75.25 890,314 +0.05(+0.07%)
Nov 05, 2009 75.15 75.21 75.15 75.20 745,147 +0.07(+0.10%)
Nov 04, 2009 75.11 75.16 75.07 75.13 734,648 -0.01(-0.01%)
Nov 03, 2009 75.18 75.18 75.11 75.14 869,300 -0.01(-0.01%)
Nov 02, 2009 75.15 75.17 75.11 75.15 1,639,324 -0.16(-0.21%)
Oct 30, 2009 75.27 75.34 75.24 75.31 1,103,306 +0.09(+0.12%)
Oct 29, 2009 75.23 75.23 75.17 75.22 879,362 -0.06(-0.08%)
Oct 28, 2009 75.24 75.29 75.19 75.28 887,444 +0.11(+0.14%)
Oct 27, 2009 75.07 75.20 75.06 75.17 1,414,115 +0.15(+0.20%)
Oct 26, 2009 75.10 75.10 75.02 75.02 1,452,089 -0.08(-0.11%)
Oct 23, 2009 75.12 75.15 75.10 75.10 638,680 -0.13(-0.17%)
Oct 22, 2009 75.15 75.23 75.15 75.23 638,818 +0.01(+0.01%)
Oct 21, 2009 75.24 75.25 75.17 75.22 1,706,186 -0.04(-0.05%)
Oct 20, 2009 75.28 75.30 75.24 75.25 1,832,041 +0.04(+0.05%)
Oct 19, 2009 75.18 75.22 75.15 75.22 747,546 +0.00(+0.00%)
Oct 16, 2009 75.15 75.23 75.14 75.22 567,200 +0.04(+0.06%)
Oct 15, 2009 75.18 75.25 75.17 75.17 802,677 -0.04(-0.06%)
Oct 14, 2009 75.24 75.29 75.20 75.22 1,203,448 -0.10(-0.13%)
Oct 13, 2009 75.25 75.32 75.25 75.32 988,682 +0.04(+0.06%)
Oct 12, 2009 75.20 75.47 75.15 75.27 696,463 +0.09(+0.12%)
Oct 09, 2009 75.20 75.21 75.13 75.18 1,273,360 -0.11(-0.14%)
Oct 08, 2009 75.34 75.35 75.26 75.29 912,209 -0.07(-0.10%)
Oct 07, 2009 75.31 75.38 75.28 75.36 982,065 +0.10(+0.13%)
Oct 06, 2009 75.27 75.29 75.23 75.26 1,297,666 -0.04(-0.06%)
Oct 05, 2009 75.34 75.34 75.28 75.31 761,964 +0.00(+0.00%)
Oct 02, 2009 75.33 75.36 75.25 75.31 985,670 +0.03(+0.04%)
Oct 01, 2009 75.28 75.32 75.24 75.28 1,211,235 -0.02(-0.02%)
Sep 30, 2009 75.19 75.32 75.19 75.30 1,586,392 +0.08(+0.11%)
Sep 29, 2009 75.17 75.24 75.14 75.22 1,172,936 +0.01(+0.01%)
Sep 28, 2009 75.25 75.26 75.20 75.21 799,273 -0.03(-0.03%)
Sep 25, 2009 75.25 75.26 75.18 75.24 966,533 -0.03(-0.04%)
Sep 24, 2009 75.21 75.28 75.20 75.27 959,380 +0.02(+0.03%)
Sep 23, 2009 75.14 75.25 75.11 75.24 1,052,402 +0.12(+0.16%)
Sep 22, 2009 75.15 75.17 75.13 75.13 793,556 -0.02(-0.02%)
Sep 21, 2009 75.12 75.18 75.12 75.15 670,205 +0.03(+0.04%)
Sep 18, 2009 75.16 75.18 74.77 75.12 1,436,218 -0.07(-0.10%)
Sep 17, 2009 75.08 75.20 75.06 75.19 928,913 +0.07(+0.10%)
Sep 16, 2009 75.18 75.20 75.07 75.12 791,351 -0.06(-0.09%)
Sep 15, 2009 75.12 75.19 75.12 75.18 733,570 +0.04(+0.05%)
Sep 14, 2009 75.24 75.24 75.14 75.15 709,664 -0.04(-0.06%)
Sep 11, 2009 75.24 75.31 75.19 75.19 948,870 -0.03(-0.04%)
Sep 10, 2009 75.22 75.27 75.20 75.22 644,479 +0.04(+0.06%)
Sep 09, 2009 75.15 75.19 75.11 75.17 667,703 +0.01(+0.01%)
Sep 08, 2009 75.19 75.19 75.13 75.16 714,913 +0.01(+0.01%)
Sep 04, 2009 75.19 75.21 75.15 75.15 546,497 -0.04(-0.05%)
Sep 03, 2009 75.23 75.23 75.17 75.19 563,726 -0.07(-0.10%)
Sep 02, 2009 75.22 75.26 75.17 75.26 770,778 +0.08(+0.11%)
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.