Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 72.57 72.71 72.48 72.71 273,677 +0.04(+0.06%)
Nov 26, 2008 72.45 72.67 72.45 72.66 783,599 +0.22(+0.31%)
Nov 25, 2008 72.47 72.59 72.37 72.44 945,006 +0.06(+0.08%)
Nov 24, 2008 72.41 72.47 72.31 72.38 1,116,198 -0.18(-0.25%)
Nov 21, 2008 72.56 72.62 72.41 72.56 1,974,998 -0.12(-0.17%)
Nov 20, 2008 72.66 72.71 72.51 72.68 2,950,225 +0.14(+0.19%)
Nov 19, 2008 72.42 72.54 72.39 72.54 863,035 +0.10(+0.14%)
Nov 18, 2008 72.29 72.45 72.28 72.44 757,560 +0.08(+0.11%)
Nov 17, 2008 72.23 72.37 72.23 72.36 714,906 +0.13(+0.18%)
Nov 14, 2008 72.27 72.37 72.23 72.23 1,001,053 -0.02(-0.02%)
Nov 13, 2008 72.41 72.42 72.23 72.25 1,269,978 -0.18(-0.25%)
Nov 12, 2008 72.31 72.43 72.29 72.43 1,134,300 +0.11(+0.15%)
Nov 11, 2008 72.20 72.34 72.15 72.32 575,127 +0.05(+0.07%)
Nov 10, 2008 72.09 72.27 72.03 72.27 820,898 +0.22(+0.31%)
Nov 07, 2008 72.09 72.15 72.03 72.05 770,925 -0.13(-0.18%)
Nov 06, 2008 72.04 72.18 71.99 72.17 2,554,554 +0.03(+0.04%)
Nov 05, 2008 72.01 72.15 71.98 72.15 1,657,816 +0.13(+0.18%)
Nov 04, 2008 72.02 72.12 71.88 72.02 1,505,755 -0.02(-0.03%)
Nov 03, 2008 71.97 72.05 71.85 72.04 1,051,841 -0.15(-0.21%)
Oct 31, 2008 72.13 72.19 72.04 72.19 1,483,172 +0.03(+0.05%)
Oct 30, 2008 72.11 72.19 72.03 72.16 958,059 +0.06(+0.08%)
Oct 29, 2008 72.12 72.21 72.02 72.10 1,518,964 +0.04(+0.06%)
Oct 28, 2008 71.99 72.09 71.92 72.05 1,199,770 +0.09(+0.12%)
Oct 27, 2008 72.04 72.13 71.92 71.97 1,308,721 -0.18(-0.25%)
Oct 24, 2008 72.32 72.34 72.05 72.15 1,409,982 +0.06(+0.08%)
Oct 23, 2008 72.09 72.29 71.96 72.09 1,050,951 -0.04(-0.06%)
Oct 22, 2008 72.05 72.16 71.93 72.13 1,354,710 +0.10(+0.14%)
Oct 21, 2008 72.10 72.11 71.88 72.03 829,352 +0.15(+0.20%)
Oct 20, 2008 72.00 72.08 71.83 71.88 1,766,746 -0.05(-0.07%)
Oct 17, 2008 71.98 72.04 71.81 71.93 1,098,711 +0.05(+0.07%)
Oct 16, 2008 71.84 72.15 71.83 71.88 1,369,847 -0.04(-0.05%)
Oct 15, 2008 71.69 72.05 71.69 71.92 1,402,200 +0.24(+0.33%)
Oct 14, 2008 71.63 71.79 71.46 71.69 3,987,297 +0.02(+0.02%)
Oct 13, 2008 71.87 71.87 70.93 71.67 1,632,034 -0.32(-0.44%)
Oct 10, 2008 72.02 72.12 71.58 71.99 5,349,498 +0.11(+0.15%)
Oct 09, 2008 71.78 71.89 71.67 71.87 8,058,896 +0.05(+0.06%)
Oct 08, 2008 72.30 72.31 71.69 71.83 8,687,841 -0.31(-0.43%)
Oct 07, 2008 71.99 72.17 71.90 72.14 6,726,010 +0.01(+0.02%)
Oct 06, 2008 72.06 72.25 72.00 72.12 3,481,716 +0.15(+0.20%)
Oct 03, 2008 71.87 71.98 71.59 71.98 1,178,107 +0.20(+0.27%)
Oct 02, 2008 71.77 71.91 71.67 71.78 2,543,186 +0.15(+0.22%)
Oct 01, 2008 71.63 71.70 71.44 71.63 4,848,006 -0.02(-0.02%)
Sep 30, 2008 71.99 72.04 71.64 71.64 1,703,013 -0.28(-0.39%)
Sep 29, 2008 71.75 72.16 71.66 71.93 2,897,585 +0.41(+0.58%)
Sep 26, 2008 71.68 71.69 71.51 71.51 0 +0.00(+0.00%)
Sep 25, 2008 71.63 71.64 71.39 71.51 1,271,059 -0.13(-0.18%)
Sep 24, 2008 71.51 71.66 71.43 71.64 969,335 +0.15(+0.22%)
Sep 23, 2008 71.52 71.52 71.35 71.49 1,430,118 +0.05(+0.07%)
Sep 22, 2008 71.21 71.45 71.17 71.44 1,798,856 +0.05(+0.07%)
Sep 19, 2008 71.21 71.47 71.18 71.39 0 -0.43(-0.60%)
Sep 18, 2008 71.91 72.27 71.72 71.82 16,124,426 -0.20(-0.28%)
Sep 17, 2008 71.96 72.04 71.52 72.02 6,455,741 +0.34(+0.48%)
Sep 16, 2008 72.05 72.07 71.66 71.68 1,949,882 -0.13(-0.18%)
Sep 15, 2008 71.76 71.84 71.58 71.81 1,994,595 +0.51(+0.71%)
Sep 12, 2008 71.32 71.37 71.21 71.30 1,237,936 +0.01(+0.01%)
Sep 11, 2008 71.39 71.41 71.28 71.29 962,717 -0.03(-0.04%)
Sep 10, 2008 71.26 71.33 71.20 71.32 625,810 +0.02(+0.02%)
Sep 09, 2008 71.15 71.34 71.06 71.30 748,957 +0.11(+0.16%)
Sep 08, 2008 71.07 71.20 71.01 71.19 589,064 -0.03(-0.05%)
Sep 05, 2008 71.33 71.36 71.20 71.22 0 -0.03(-0.04%)
Sep 04, 2008 71.21 71.31 71.21 71.25 1,004,679 +0.04(+0.06%)
Sep 03, 2008 71.20 71.25 71.17 71.21 1,104,737 +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.