Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 75.32 75.44 75.32 75.43 2,680,749 +0.11(+0.14%)
Mar 30, 2009 75.31 75.37 75.29 75.32 879,748 +0.11(+0.14%)
Mar 26, 2009 75.20 75.29 75.15 75.21 1,396,471 +0.10(+0.13%)
Mar 25, 2009 75.18 75.20 75.11 75.11 1,378,529 -0.02(-0.02%)
Mar 24, 2009 75.24 75.25 75.12 75.13 2,942,557 -0.10(-0.13%)
Mar 23, 2009 75.20 75.25 75.18 75.23 1,194,667 -0.06(-0.08%)
Mar 20, 2009 75.27 75.33 75.20 75.29 2,168,504 +0.09(+0.12%)
Mar 19, 2009 75.27 75.30 75.20 75.20 2,308,094 -0.09(-0.12%)
Mar 18, 2009 75.03 75.32 75.02 75.29 3,098,442 +0.29(+0.38%)
Mar 17, 2009 75.05 75.08 74.96 75.01 1,268,936 -0.02(-0.02%)
Mar 16, 2009 75.01 75.07 75.01 75.03 816,462 -0.10(-0.13%)
Mar 13, 2009 75.01 75.13 75.00 75.12 0 +0.06(+0.08%)
Mar 12, 2009 75.01 75.09 74.99 75.06 1,008,589 +0.03(+0.04%)
Mar 11, 2009 74.99 75.04 74.94 75.03 1,130,864 +0.04(+0.05%)
Mar 10, 2009 75.03 75.03 74.69 75.00 2,518,825 -0.04(-0.06%)
Mar 09, 2009 75.12 75.13 74.96 75.04 1,001,704 -0.07(-0.09%)
Mar 06, 2009 75.05 75.20 75.03 75.11 0 -0.04(-0.05%)
Mar 05, 2009 75.09 75.17 75.06 75.15 653,262 +0.07(+0.10%)
Mar 04, 2009 75.07 75.09 74.99 75.08 2,345,944 -0.14(-0.19%)
Mar 02, 2009 75.15 75.24 75.11 75.22 1,743,078 +0.05(+0.07%)
Feb 27, 2009 75.15 75.22 75.10 75.17 0 +0.04(+0.06%)
Feb 26, 2009 75.11 75.13 75.06 75.12 964,982 +0.04(+0.05%)
Feb 25, 2009 75.23 75.27 75.09 75.09 1,027,317 -0.14(-0.19%)
Feb 24, 2009 75.24 75.31 75.20 75.23 965,711 -0.05(-0.07%)
Feb 23, 2009 75.21 75.29 75.15 75.28 2,769,743 -0.01(-0.01%)
Feb 20, 2009 75.26 75.37 75.25 75.29 993,074 +0.06(+0.08%)
Feb 19, 2009 75.20 75.28 75.16 75.23 722,368 -0.03(-0.04%)
Feb 18, 2009 75.29 75.36 75.20 75.26 695,863 -0.13(-0.17%)
Feb 17, 2009 75.28 75.39 75.28 75.38 1,007,892 +0.20(+0.26%)
Feb 13, 2009 75.28 75.29 75.18 75.19 735,682 -0.14(-0.19%)
Feb 12, 2009 75.29 75.37 75.29 75.33 983,480 +0.09(+0.12%)
Feb 11, 2009 75.28 75.35 75.23 75.24 983,889 -0.02(-0.02%)
Feb 10, 2009 75.14 75.30 75.11 75.26 1,306,085 +0.17(+0.23%)
Feb 09, 2009 75.12 75.19 75.07 75.09 920,154 -0.03(-0.04%)
Feb 06, 2009 75.25 75.25 75.11 75.11 1,084,905 -0.04(-0.06%)
Feb 05, 2009 75.18 75.22 75.11 75.16 1,264,785 +0.02(+0.02%)
Feb 04, 2009 75.25 75.27 75.11 75.14 2,018,915 -0.13(-0.17%)
Feb 03, 2009 75.33 75.36 75.21 75.27 974,791 -0.08(-0.11%)
Feb 02, 2009 75.27 75.36 75.25 75.35 866,853 -0.05(-0.07%)
Jan 30, 2009 75.39 75.48 75.35 75.40 0 +0.04(+0.06%)
Jan 29, 2009 75.38 75.43 75.34 75.36 1,836,419 -0.14(-0.19%)
Jan 28, 2009 75.49 75.55 75.44 75.50 1,830,040 -0.03(-0.04%)
Jan 27, 2009 75.41 75.54 75.41 75.53 1,326,630 +0.08(+0.11%)
Jan 26, 2009 75.53 75.53 75.39 75.45 1,017,312 -0.10(-0.13%)
Jan 23, 2009 75.53 75.57 75.39 75.54 2,057,852 -0.02(-0.02%)
Jan 22, 2009 75.56 75.63 75.52 75.56 635,902 +0.04(+0.05%)
Jan 21, 2009 75.57 75.63 75.51 75.53 1,108,949 -0.12(-0.15%)
Jan 20, 2009 75.54 75.66 75.48 75.64 2,350,678 +0.04(+0.05%)
Jan 16, 2009 75.52 75.64 75.50 75.61 738,438 +0.04(+0.05%)
Jan 15, 2009 75.64 75.67 75.51 75.57 5,000,848 -0.08(-0.11%)
Jan 14, 2009 75.61 75.72 75.61 75.65 1,249,511 +0.09(+0.12%)
Jan 13, 2009 75.56 75.62 75.50 75.56 652,130 +0.01(+0.01%)
Jan 12, 2009 75.54 75.67 75.52 75.55 1,372,706 +0.02(+0.02%)
Jan 09, 2009 75.49 75.62 75.48 75.54 947,055 +0.05(+0.07%)
Jan 08, 2009 75.44 75.58 75.44 75.48 900,722 +0.02(+0.02%)
Jan 07, 2009 75.54 75.54 75.41 75.46 2,252,902 -0.05(-0.07%)
Jan 06, 2009 75.43 75.55 75.38 75.52 1,631,696 +0.04(+0.05%)
Jan 05, 2009 75.48 75.55 75.42 75.48 5,641,140 +0.15(+0.20%)
Jan 02, 2009 75.75 75.75 75.33 75.33 0 -0.40(-0.53%)
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.