Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 72.03 72.10 71.98 72.05 0 +0.04(+0.06%)
Feb 26, 2009 71.99 72.01 71.94 72.00 1,006,810 +0.03(+0.05%)
Feb 25, 2009 72.11 72.14 71.97 71.97 1,071,846 -0.14(-0.19%)
Feb 24, 2009 72.11 72.18 72.08 72.11 1,007,570 -0.05(-0.07%)
Feb 23, 2009 72.09 72.17 72.03 72.16 2,889,799 -0.01(-0.01%)
Feb 20, 2009 72.13 72.24 72.12 72.17 1,036,119 +0.06(+0.08%)
Feb 19, 2009 72.08 72.15 72.04 72.11 753,680 -0.03(-0.04%)
Feb 18, 2009 72.17 72.23 72.08 72.13 726,026 -0.12(-0.17%)
Feb 17, 2009 72.15 72.26 72.15 72.25 1,051,580 +0.19(+0.26%)
Feb 13, 2009 72.15 72.17 72.05 72.06 767,571 -0.14(-0.19%)
Feb 12, 2009 72.17 72.24 72.17 72.20 1,026,109 +0.09(+0.12%)
Feb 11, 2009 72.16 72.22 72.11 72.11 1,026,536 -0.02(-0.02%)
Feb 10, 2009 72.02 72.17 71.99 72.13 1,362,698 +0.16(+0.23%)
Feb 09, 2009 72.00 72.06 71.95 71.97 960,038 -0.03(-0.04%)
Feb 06, 2009 72.12 72.12 71.99 71.99 1,131,930 -0.04(-0.06%)
Feb 05, 2009 72.05 72.10 71.99 72.04 1,319,608 +0.02(+0.02%)
Feb 04, 2009 72.12 72.14 71.99 72.02 2,106,426 -0.12(-0.17%)
Feb 03, 2009 72.20 72.23 72.09 72.14 1,017,043 -0.08(-0.11%)
Feb 02, 2009 72.14 72.23 72.12 72.22 904,427 -0.05(-0.07%)
Jan 30, 2009 72.26 72.35 72.22 72.27 0 +0.04(+0.06%)
Jan 29, 2009 72.25 72.30 72.21 72.23 1,916,019 -0.14(-0.19%)
Jan 28, 2009 72.35 72.41 72.30 72.36 1,909,364 -0.03(-0.04%)
Jan 27, 2009 72.28 72.40 72.28 72.39 1,384,133 +0.08(+0.11%)
Jan 26, 2009 72.39 72.39 72.26 72.31 1,061,408 -0.09(-0.13%)
Jan 23, 2009 72.39 72.43 72.26 72.41 2,147,051 -0.02(-0.02%)
Jan 22, 2009 72.42 72.49 72.38 72.42 663,465 +0.03(+0.05%)
Jan 21, 2009 72.43 72.49 72.37 72.39 1,157,017 -0.11(-0.15%)
Jan 20, 2009 72.41 72.52 72.35 72.50 2,452,570 +0.03(+0.05%)
Jan 16, 2009 72.38 72.50 72.36 72.47 770,446 +0.03(+0.05%)
Jan 15, 2009 72.50 72.53 72.37 72.43 5,217,613 -0.08(-0.11%)
Jan 14, 2009 72.47 72.58 72.47 72.51 1,303,672 +0.09(+0.12%)
Jan 13, 2009 72.42 72.48 72.36 72.42 680,397 +0.01(+0.01%)
Jan 12, 2009 72.40 72.53 72.38 72.41 1,432,207 +0.02(+0.02%)
Jan 09, 2009 72.35 72.47 72.35 72.40 988,105 +0.05(+0.07%)
Jan 08, 2009 72.30 72.44 72.30 72.35 939,764 +0.02(+0.02%)
Jan 07, 2009 72.41 72.41 72.28 72.33 2,350,556 -0.05(-0.07%)
Jan 06, 2009 72.29 72.41 72.25 72.38 1,702,422 +0.03(+0.05%)
Jan 05, 2009 72.35 72.41 72.29 72.35 5,885,659 +0.15(+0.20%)
Jan 02, 2009 72.60 72.60 72.20 72.20 0 -0.38(-0.53%)
Jan 01, 2009 72.59 72.61 72.41 72.58 0 +0.00(+0.00%)
Dec 31, 2008 72.59 72.61 72.41 72.58 685,103 -0.04(-0.05%)
Dec 30, 2008 72.53 72.62 72.47 72.62 620,298 +0.07(+0.09%)
Dec 29, 2008 72.51 72.60 72.41 72.55 834,913 -0.13(-0.18%)
Dec 26, 2008 72.59 72.71 72.58 72.68 518,228 +0.09(+0.12%)
Dec 24, 2008 72.61 72.70 72.59 72.59 316,719 +0.02(+0.02%)
Dec 23, 2008 72.58 72.66 72.55 72.58 814,348 +0.02(+0.02%)
Dec 22, 2008 72.70 72.72 72.55 72.56 947,857 -0.14(-0.19%)
Dec 19, 2008 72.68 72.78 72.66 72.70 990,004 -0.07(-0.09%)
Dec 18, 2008 72.89 72.90 72.76 72.77 1,307,271 +0.03(+0.05%)
Dec 17, 2008 72.87 73.02 72.73 72.73 1,662,939 -0.15(-0.21%)
Dec 16, 2008 72.71 73.00 72.65 72.89 856,641 +0.03(+0.05%)
Dec 15, 2008 72.75 72.86 72.66 72.85 1,631,866 +0.05(+0.07%)
Dec 12, 2008 72.69 72.83 72.58 72.80 627,981 +0.04(+0.05%)
Dec 11, 2008 72.66 72.77 72.58 72.77 1,072,271 +0.17(+0.24%)
Dec 10, 2008 72.61 72.68 72.49 72.59 1,094,069 -0.09(-0.13%)
Dec 09, 2008 72.57 72.69 72.41 72.69 1,143,477 +0.22(+0.31%)
Dec 08, 2008 72.55 72.59 72.43 72.47 1,226,156 -0.10(-0.14%)
Dec 05, 2008 72.68 72.71 72.46 72.57 1,023,771 -0.09(-0.12%)
Dec 04, 2008 72.65 72.75 72.58 72.65 1,377,734 +0.02(+0.02%)
Dec 03, 2008 72.66 72.69 72.51 72.64 1,115,268 +0.06(+0.08%)
Dec 02, 2008 72.56 72.63 72.49 72.58 845,571 -0.01(-0.01%)
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.