Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 72.14 72.19 72.11 72.16 1,129,932 -0.14(-0.19%)
Mar 31, 2009 72.19 72.30 72.19 72.29 2,796,948 +0.10(+0.14%)
Mar 30, 2009 72.18 72.23 72.16 72.19 917,881 +0.10(+0.14%)
Mar 26, 2009 72.07 72.17 72.03 72.09 1,457,002 +0.09(+0.13%)
Mar 25, 2009 72.05 72.07 71.99 71.99 1,438,282 -0.02(-0.02%)
Mar 24, 2009 72.11 72.12 72.00 72.01 3,070,104 -0.09(-0.13%)
Mar 23, 2009 72.08 72.12 72.05 72.11 1,246,450 -0.06(-0.08%)
Mar 20, 2009 72.14 72.20 72.08 72.17 2,262,499 +0.09(+0.12%)
Mar 19, 2009 72.14 72.17 72.07 72.08 2,408,139 -0.09(-0.12%)
Mar 18, 2009 71.91 72.19 71.90 72.17 3,232,746 +0.27(+0.38%)
Mar 17, 2009 71.93 71.96 71.85 71.89 1,323,938 -0.02(-0.02%)
Mar 16, 2009 71.89 71.95 71.89 71.91 851,852 -0.09(-0.13%)
Mar 13, 2009 71.89 72.01 71.88 72.00 0 +0.06(+0.08%)
Mar 12, 2009 71.89 71.97 71.87 71.94 1,052,307 +0.03(+0.04%)
Mar 11, 2009 71.87 71.93 71.82 71.92 1,179,882 +0.03(+0.05%)
Mar 10, 2009 71.91 71.91 71.59 71.88 2,628,005 -0.04(-0.06%)
Mar 09, 2009 72.00 72.01 71.85 71.93 1,045,123 -0.07(-0.09%)
Mar 06, 2009 71.93 72.07 71.92 71.99 0 -0.04(-0.05%)
Mar 05, 2009 71.97 72.05 71.94 72.03 681,578 +0.07(+0.10%)
Mar 04, 2009 71.95 71.97 71.87 71.96 2,447,630 -0.14(-0.19%)
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.