Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 70.54 70.55 70.09 70.39 106,388 -0.13(-0.19%)
Apr 29, 2009 70.48 70.67 70.44 70.52 94,335 -0.04(-0.06%)
Apr 28, 2009 70.76 70.77 70.48 70.56 98,486 -0.09(-0.13%)
Apr 27, 2009 70.56 70.96 70.30 70.65 106,427 +0.08(+0.11%)
Apr 24, 2009 70.66 70.79 70.18 70.57 99,977 -0.18(-0.25%)
Apr 23, 2009 70.86 70.90 70.68 70.75 122,775 -0.01(-0.01%)
Apr 22, 2009 70.79 70.90 70.67 70.76 113,809 -0.08(-0.12%)
Apr 21, 2009 70.28 70.84 70.28 70.84 113,728 +0.26(+0.36%)
Apr 20, 2009 70.55 70.59 70.42 70.59 99,873 -0.02(-0.03%)
Apr 17, 2009 70.23 70.61 70.07 70.61 106,502 +0.44(+0.63%)
Apr 16, 2009 69.79 70.16 69.38 70.16 178,361 +0.87(+1.26%)
Apr 15, 2009 69.58 69.58 69.29 69.29 149,411 +0.10(+0.15%)
Apr 14, 2009 68.92 69.36 68.92 69.19 130,247 +0.12(+0.17%)
Apr 13, 2009 69.16 69.23 68.88 69.07 103,262 -0.06(-0.09%)
Apr 09, 2009 69.20 69.31 68.90 69.13 164,188 -0.14(-0.19%)
Apr 08, 2009 69.01 69.31 69.01 69.27 164,445 +0.26(+0.38%)
Apr 07, 2009 68.95 69.06 68.91 69.01 121,211 +0.16(+0.23%)
Apr 06, 2009 68.97 69.03 68.81 68.85 95,213 -0.09(-0.13%)
Apr 03, 2009 68.95 69.02 68.60 68.94 205,938 +0.14(+0.20%)
Apr 02, 2009 68.97 68.97 68.74 68.80 99,665 -0.22(-0.32%)
Apr 01, 2009 68.92 69.02 68.84 69.02 120,229 +0.01(+0.01%)
Mar 31, 2009 69.01 69.06 68.83 69.01 82,838 +0.06(+0.09%)
Mar 30, 2009 68.97 69.01 68.78 68.95 76,132 +0.02(+0.04%)
Mar 26, 2009 68.92 68.98 68.87 68.93 113,087 -0.06(-0.09%)
Mar 25, 2009 69.08 69.14 68.87 68.99 122,814 -0.18(-0.26%)
Mar 24, 2009 69.01 69.17 68.79 69.17 100,928 +0.25(+0.36%)
Mar 23, 2009 69.03 69.09 68.79 68.92 103,229 -0.10(-0.15%)
Mar 20, 2009 68.81 69.05 68.73 69.02 109,609 +0.14(+0.20%)
Mar 19, 2009 68.53 68.88 68.43 68.88 104,295 +0.82(+1.20%)
Mar 18, 2009 67.91 68.16 67.51 68.07 168,792 +0.05(+0.07%)
Mar 17, 2009 68.21 68.22 67.91 68.02 140,910 +0.16(+0.23%)
Mar 16, 2009 67.98 68.31 67.86 67.86 149,225 -0.39(-0.58%)
Mar 13, 2009 68.30 68.32 68.17 68.25 0 -0.08(-0.11%)
Mar 12, 2009 68.31 68.49 68.15 68.33 95,742 +0.14(+0.20%)
Mar 11, 2009 68.47 68.47 68.15 68.19 129,870 -0.19(-0.28%)
Mar 10, 2009 68.38 68.46 68.02 68.38 93,434 +0.09(+0.13%)
Mar 09, 2009 68.45 68.47 68.12 68.29 103,616 -0.15(-0.22%)
Mar 06, 2009 68.43 68.48 68.15 68.44 0 +0.31(+0.46%)
Mar 05, 2009 68.41 68.48 67.98 68.13 61,515 -0.39(-0.58%)
Mar 04, 2009 68.58 68.59 68.32 68.52 131,277 -0.38(-0.55%)
Mar 02, 2009 68.86 68.99 68.71 68.90 118,514 -0.13(-0.19%)
Feb 27, 2009 69.22 69.36 68.88 69.04 0 -0.13(-0.19%)
Feb 26, 2009 69.35 69.53 69.06 69.17 122,493 -0.30(-0.44%)
Feb 25, 2009 69.57 69.69 69.24 69.47 177,548 +0.15(+0.21%)
Feb 24, 2009 69.31 69.46 69.24 69.33 128,830 +0.03(+0.05%)
Feb 23, 2009 69.49 69.50 69.23 69.29 90,165 -0.28(-0.41%)
Feb 20, 2009 69.72 69.90 69.51 69.58 97,306 +0.12(+0.17%)
Feb 19, 2009 69.85 69.92 69.37 69.46 167,025 -0.60(-0.86%)
Feb 18, 2009 69.94 70.18 69.66 70.06 137,123 +0.06(+0.08%)
Feb 17, 2009 69.99 70.20 69.60 70.00 111,505 -0.09(-0.13%)
Feb 13, 2009 69.92 70.21 69.81 70.09 102,489 +0.17(+0.25%)
Feb 12, 2009 69.92 70.05 69.82 69.92 122,683 +0.00(+0.00%)
Feb 11, 2009 69.82 69.92 69.40 69.92 83,405 +0.08(+0.12%)
Feb 10, 2009 69.51 69.87 69.44 69.84 122,622 +0.26(+0.38%)
Feb 09, 2009 69.64 69.72 69.37 69.58 134,548 +0.00(+0.00%)
Feb 06, 2009 69.67 69.67 69.38 69.58 153,671 +0.12(+0.18%)
Feb 05, 2009 69.22 69.46 68.96 69.45 139,623 +0.39(+0.56%)
Feb 04, 2009 69.20 69.23 68.77 69.06 168,116 -0.09(-0.13%)
Feb 03, 2009 68.88 69.22 68.74 69.15 186,913 +0.40(+0.58%)
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.