Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 71.18 71.33 70.96 71.12 104,426 +0.05(+0.07%)
Aug 28, 2009 70.98 71.11 70.65 71.07 86,669 +0.32(+0.45%)
Aug 27, 2009 70.68 70.85 70.52 70.75 83,764 +0.09(+0.13%)
Aug 26, 2009 70.52 70.67 70.39 70.66 120,800 +0.33(+0.46%)
Aug 25, 2009 70.47 70.61 70.32 70.34 133,273 +0.07(+0.10%)
Aug 24, 2009 70.58 70.58 70.24 70.27 117,137 -0.22(-0.31%)
Aug 21, 2009 70.61 70.61 70.28 70.49 95,577 -0.03(-0.05%)
Aug 20, 2009 70.57 70.60 70.32 70.53 94,953 +0.01(+0.02%)
Aug 19, 2009 70.47 70.53 70.28 70.51 65,258 +0.12(+0.17%)
Aug 18, 2009 70.39 70.44 70.21 70.39 67,282 +0.23(+0.33%)
Aug 17, 2009 70.20 70.32 70.17 70.17 106,682 +0.00(+0.00%)
Aug 14, 2009 70.06 70.22 69.83 70.17 178,056 +0.23(+0.33%)
Aug 13, 2009 69.88 70.14 69.84 69.94 99,044 -0.07(-0.10%)
Aug 12, 2009 69.99 70.17 69.83 70.01 135,354 +0.19(+0.28%)
Aug 11, 2009 69.99 70.32 69.81 69.81 187,273 -0.30(-0.42%)
Aug 10, 2009 70.10 70.11 69.92 70.11 87,312 +0.08(+0.12%)
Aug 07, 2009 69.87 70.13 69.87 70.03 107,120 -0.03(-0.05%)
Aug 06, 2009 70.14 70.32 69.94 70.06 150,946 +0.01(+0.01%)
Aug 05, 2009 70.00 70.10 69.81 70.05 130,117 +0.17(+0.24%)
Aug 04, 2009 69.59 69.92 69.59 69.89 97,855 +0.10(+0.15%)
Aug 03, 2009 69.90 70.12 69.76 69.78 106,405 -0.24(-0.34%)
Jul 31, 2009 70.01 70.28 69.90 70.02 105,474 +0.08(+0.12%)
Jul 30, 2009 69.98 69.99 69.86 69.94 87,462 +0.14(+0.20%)
Jul 29, 2009 69.83 69.90 69.49 69.80 87,523 +0.01(+0.01%)
Jul 28, 2009 69.73 69.81 69.58 69.79 120,153 +0.10(+0.15%)
Jul 27, 2009 69.78 69.81 69.60 69.69 133,500 -0.04(-0.06%)
Jul 24, 2009 69.76 69.87 69.65 69.73 2,904 -0.10(-0.14%)
Jul 23, 2009 69.88 69.92 69.58 69.83 118,600 +0.11(+0.16%)
Jul 22, 2009 69.74 69.87 69.49 69.72 109,619 +0.05(+0.07%)
Jul 21, 2009 69.78 69.78 69.58 69.67 112,123 -0.01(-0.01%)
Jul 20, 2009 69.76 69.76 69.42 69.67 60,750 -0.03(-0.05%)
Jul 17, 2009 69.71 69.81 69.45 69.71 80,809 +0.10(+0.14%)
Jul 16, 2009 69.58 69.83 69.58 69.61 86,165 -0.11(-0.16%)
Jul 15, 2009 69.91 69.92 69.43 69.72 82,872 +0.11(+0.16%)
Jul 14, 2009 69.77 69.94 69.53 69.61 170,501 -0.20(-0.29%)
Jul 13, 2009 69.84 69.95 69.81 69.81 99,025 +0.27(+0.39%)
Jul 10, 2009 69.55 69.75 68.00 69.54 95,382 +0.19(+0.28%)
Jul 09, 2009 69.23 69.54 69.23 69.35 117,894 +0.12(+0.17%)
Jul 08, 2009 69.02 69.44 69.02 69.23 124,051 +0.33(+0.47%)
Jul 07, 2009 68.86 69.20 68.86 68.91 85,629 -0.18(-0.26%)
Jul 06, 2009 69.11 69.12 68.83 69.09 80,542 +0.27(+0.39%)
Jul 02, 2009 69.01 69.15 68.82 68.82 213,974 -0.30(-0.44%)
Jul 01, 2009 69.00 69.12 68.64 69.12 475,540 +0.13(+0.19%)
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%)
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.