Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 69.14 69.14 68.84 68.99 139,989 -0.10(-0.15%)
Jun 29, 2009 69.08 69.13 68.90 69.09 79,122 +0.08(+0.11%)
Jun 26, 2009 69.04 69.04 68.73 69.02 65,869 +0.29(+0.42%)
Jun 25, 2009 68.88 69.02 68.68 68.73 119,031 -0.12(-0.18%)
Jun 24, 2009 68.96 68.99 68.75 68.85 63,024 +0.06(+0.08%)
Jun 23, 2009 68.95 68.98 68.78 68.79 83,640 -0.03(-0.05%)
Jun 22, 2009 69.12 69.12 68.55 68.83 77,425 +0.15(+0.21%)
Jun 19, 2009 69.04 69.04 68.54 68.68 103,234 -0.20(-0.29%)
Jun 18, 2009 69.04 69.04 68.70 68.88 91,746 -0.04(-0.06%)
Jun 17, 2009 68.92 69.04 68.84 68.93 91,286 +0.12(+0.17%)
Jun 16, 2009 68.84 68.88 68.65 68.81 105,038 +0.05(+0.07%)
Jun 15, 2009 68.77 68.86 68.37 68.76 135,216 +0.22(+0.32%)
Jun 12, 2009 68.69 68.75 68.20 68.54 196,524 -0.20(-0.29%)
Jun 11, 2009 68.34 68.75 68.33 68.74 90,698 +0.39(+0.58%)
Jun 10, 2009 69.04 69.05 68.34 68.34 184,133 -0.89(-1.28%)
Jun 09, 2009 69.40 69.55 69.09 69.23 116,520 -0.20(-0.29%)
Jun 08, 2009 69.58 69.63 69.28 69.43 77,952 -0.11(-0.15%)
Jun 05, 2009 69.74 69.74 69.42 69.54 127,018 -0.17(-0.24%)
Jun 04, 2009 69.69 69.76 69.33 69.71 174,925 +0.34(+0.49%)
Jun 03, 2009 69.69 69.76 69.29 69.37 110,105 +0.14(+0.20%)
Jun 02, 2009 70.26 70.26 69.23 69.23 111,746 -0.52(-0.74%)
Jun 01, 2009 70.12 70.26 69.36 69.75 178,714 -0.47(-0.67%)
May 29, 2009 70.22 70.62 70.03 70.22 117,822 +0.00(+0.00%)
May 28, 2009 70.66 70.66 70.22 70.22 101,339 -0.32(-0.45%)
May 27, 2009 70.75 70.78 70.31 70.54 118,651 -0.33(-0.47%)
May 26, 2009 71.00 71.11 70.70 70.87 88,130 -0.12(-0.18%)
May 22, 2009 70.96 71.03 70.69 71.00 63,247 -0.06(-0.09%)
May 21, 2009 70.79 71.09 70.62 71.06 83,302 -0.01(-0.01%)
May 20, 2009 70.62 71.07 70.54 71.07 110,102 +0.28(+0.40%)
May 19, 2009 70.57 70.78 70.27 70.78 122,123 +0.10(+0.14%)
May 18, 2009 70.73 70.75 70.34 70.68 119,617 +0.08(+0.11%)
May 15, 2009 70.66 70.71 70.57 70.61 99,115 -0.06(-0.09%)
May 14, 2009 70.53 70.68 70.53 70.67 88,859 +0.28(+0.39%)
May 13, 2009 70.58 70.62 70.27 70.39 81,409 -0.11(-0.15%)
May 12, 2009 70.47 70.51 70.31 70.50 74,670 +0.11(+0.15%)
May 11, 2009 70.42 70.43 70.26 70.39 62,798 +0.15(+0.21%)
May 08, 2009 70.44 70.44 70.14 70.25 117,224 +0.07(+0.10%)
May 07, 2009 70.32 70.35 70.00 70.18 180,551 -0.04(-0.06%)
May 06, 2009 70.16 70.27 69.94 70.22 97,072 +0.17(+0.24%)
May 05, 2009 70.10 70.54 69.84 70.05 239,092 -0.28(-0.40%)
May 04, 2009 70.56 70.70 70.32 70.33 122,789 -0.15(-0.22%)
May 01, 2009 70.14 72.00 69.81 70.48 107,186 +0.10(+0.14%)
Apr 30, 2009 70.54 70.55 70.09 70.39 106,386 -0.13(-0.19%)
Apr 29, 2009 70.48 70.67 70.44 70.52 94,333 -0.04(-0.06%)
Apr 28, 2009 70.76 70.77 70.48 70.56 98,485 -0.09(-0.13%)
Apr 27, 2009 70.56 70.96 70.30 70.65 106,425 +0.08(+0.11%)
Apr 24, 2009 70.66 70.79 70.19 70.57 99,975 -0.18(-0.25%)
Apr 23, 2009 70.86 70.91 70.68 70.75 122,773 -0.01(-0.01%)
Apr 22, 2009 70.80 70.90 70.67 70.76 113,807 -0.08(-0.12%)
Apr 21, 2009 70.28 70.84 70.28 70.84 113,727 +0.26(+0.36%)
Apr 20, 2009 70.55 70.59 70.42 70.59 99,871 -0.02(-0.03%)
Apr 17, 2009 70.23 70.62 70.07 70.61 106,500 +0.44(+0.63%)
Apr 16, 2009 69.79 70.17 69.38 70.17 178,358 +0.87(+1.26%)
Apr 15, 2009 69.58 69.58 69.29 69.29 149,409 +0.10(+0.15%)
Apr 14, 2009 68.93 69.36 68.93 69.19 130,245 +0.12(+0.17%)
Apr 13, 2009 69.16 69.23 68.88 69.07 103,260 -0.06(-0.09%)
Apr 09, 2009 69.20 69.31 68.91 69.13 164,185 -0.13(-0.19%)
Apr 08, 2009 69.01 69.31 69.01 69.27 164,443 +0.26(+0.38%)
Apr 07, 2009 68.95 69.06 68.91 69.01 121,209 +0.16(+0.23%)
Apr 06, 2009 68.97 69.03 68.82 68.85 95,212 -0.09(-0.13%)
Apr 03, 2009 68.95 69.02 68.60 68.94 205,934 +0.14(+0.20%)
Apr 02, 2009 68.97 68.97 68.75 68.80 99,663 -0.22(-0.32%)
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.