Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 72.00 72.07 71.98 72.04 1,153,386 +0.09(+0.12%)
Oct 29, 2009 71.96 71.96 71.91 71.95 919,277 -0.06(-0.08%)
Oct 28, 2009 71.97 72.02 71.93 72.01 927,726 +0.10(+0.14%)
Oct 27, 2009 71.81 71.93 71.80 71.91 1,478,304 +0.15(+0.20%)
Oct 26, 2009 71.84 71.84 71.76 71.76 1,518,002 -0.08(-0.11%)
Oct 23, 2009 71.86 71.88 71.84 71.84 667,670 -0.12(-0.17%)
Oct 22, 2009 71.89 71.96 71.89 71.96 667,815 +0.01(+0.01%)
Oct 21, 2009 71.97 71.99 71.91 71.95 1,783,633 -0.03(-0.05%)
Oct 20, 2009 72.01 72.03 71.98 71.99 1,915,199 +0.03(+0.05%)
Oct 19, 2009 71.92 71.95 71.89 71.95 781,478 +0.00(+0.00%)
Oct 16, 2009 71.89 71.96 71.87 71.95 592,946 +0.04(+0.06%)
Oct 15, 2009 71.92 71.99 71.91 71.91 839,112 -0.04(-0.06%)
Oct 14, 2009 71.97 72.02 71.93 71.95 1,258,074 -0.09(-0.13%)
Oct 13, 2009 71.99 72.05 71.99 72.05 1,033,560 +0.04(+0.06%)
Oct 12, 2009 71.93 72.19 71.89 72.00 728,076 +0.09(+0.12%)
Oct 09, 2009 71.93 71.94 71.87 71.92 1,331,159 -0.10(-0.14%)
Oct 08, 2009 72.07 72.08 71.99 72.02 953,615 -0.07(-0.10%)
Oct 07, 2009 72.04 72.11 72.01 72.09 1,026,642 +0.09(+0.13%)
Oct 06, 2009 72.00 72.02 71.96 71.99 1,356,569 -0.04(-0.06%)
Oct 05, 2009 72.07 72.07 72.01 72.04 796,551 +0.00(+0.00%)
Oct 02, 2009 72.06 72.09 71.99 72.04 1,030,411 +0.03(+0.04%)
Oct 01, 2009 72.01 72.05 71.97 72.01 1,266,215 -0.02(-0.02%)
Sep 30, 2009 71.93 72.05 71.93 72.03 1,658,400 +0.08(+0.11%)
Sep 29, 2009 71.91 71.97 71.87 71.95 1,226,177 +0.01(+0.01%)
Sep 28, 2009 71.99 71.99 71.93 71.94 835,553 -0.02(-0.03%)
Sep 25, 2009 71.99 71.99 71.92 71.97 1,010,406 -0.03(-0.04%)
Sep 24, 2009 71.94 72.01 71.94 72.00 1,002,927 +0.02(+0.03%)
Sep 23, 2009 71.87 71.99 71.85 71.98 1,100,172 +0.11(+0.16%)
Sep 22, 2009 71.88 71.91 71.87 71.87 829,577 -0.02(-0.02%)
Sep 21, 2009 71.86 71.92 71.86 71.88 700,626 +0.03(+0.04%)
Sep 18, 2009 71.90 71.92 71.52 71.86 1,501,410 -0.07(-0.10%)
Sep 17, 2009 71.82 71.93 71.80 71.93 971,078 +0.07(+0.10%)
Sep 16, 2009 71.92 71.93 71.81 71.85 827,271 -0.06(-0.09%)
Sep 15, 2009 71.86 71.93 71.86 71.92 766,867 +0.03(+0.05%)
Sep 14, 2009 71.98 71.98 71.87 71.88 741,876 -0.04(-0.06%)
Sep 11, 2009 71.98 72.04 71.93 71.93 991,940 -0.03(-0.04%)
Sep 10, 2009 71.95 72.00 71.93 71.95 673,733 +0.04(+0.06%)
Sep 09, 2009 71.88 71.93 71.85 71.91 698,011 +0.01(+0.01%)
Sep 08, 2009 71.93 71.93 71.87 71.90 747,364 +0.01(+0.01%)
Sep 04, 2009 71.93 71.94 71.88 71.89 571,303 -0.03(-0.05%)
Sep 03, 2009 71.96 71.96 71.91 71.93 589,314 -0.07(-0.10%)
Sep 02, 2009 71.95 71.99 71.91 71.99 805,765 +0.08(+0.11%)
Sep 01, 2009 71.88 71.95 71.81 71.92 1,081,196 -0.03(-0.05%)
Aug 31, 2009 71.90 71.96 71.87 71.95 631,109 +0.05(+0.07%)
Aug 28, 2009 71.78 71.90 71.78 71.90 891,113 +0.08(+0.11%)
Aug 27, 2009 71.82 71.87 71.79 71.82 705,839 -0.01(-0.01%)
Aug 26, 2009 71.85 71.86 71.79 71.83 855,073 +0.04(+0.06%)
Aug 25, 2009 71.81 71.81 71.73 71.79 774,953 +0.00(+0.00%)
Aug 24, 2009 71.69 71.81 71.67 71.79 648,263 +0.09(+0.12%)
Aug 21, 2009 71.81 71.84 71.68 71.70 989,143 -0.11(-0.16%)
Aug 20, 2009 71.82 71.85 71.80 71.81 686,723 -0.02(-0.02%)
Aug 19, 2009 71.84 71.87 71.81 71.83 1,286,129 +0.03(+0.05%)
Aug 18, 2009 71.81 71.82 71.76 71.80 806,623 -0.02(-0.02%)
Aug 17, 2009 71.78 71.85 71.78 71.81 875,676 +0.08(+0.11%)
Aug 14, 2009 71.68 71.80 71.67 71.74 600,651 +0.05(+0.07%)
Aug 13, 2009 71.61 71.69 71.57 71.69 1,020,279 +0.12(+0.17%)
Aug 12, 2009 71.57 71.59 71.49 71.57 999,387 +0.03(+0.04%)
Aug 11, 2009 71.48 71.56 71.48 71.54 1,015,622 +0.08(+0.11%)
Aug 10, 2009 71.40 71.49 71.39 71.46 745,224 +0.11(+0.16%)
Aug 07, 2009 71.37 71.39 71.33 71.35 1,390,419 -0.12(-0.17%)
Aug 06, 2009 71.45 71.51 71.45 71.47 1,040,671 +0.00(+0.00%)
Aug 05, 2009 71.44 71.59 71.44 71.47 1,435,086 -0.03(-0.04%)
Aug 04, 2009 71.57 71.59 71.46 71.50 1,096,521 -0.06(-0.08%)
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.