Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 70.54 70.55 70.09 70.39 106,386 -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%)
Apr 01, 2009 68.92 69.02 68.84 69.02 120,227 +0.01(+0.01%)
Mar 31, 2009 69.02 69.06 68.83 69.02 82,837 +0.06(+0.09%)
Mar 30, 2009 68.97 69.01 68.78 68.95 76,131 +0.02(+0.04%)
Mar 26, 2009 68.92 68.98 68.87 68.93 113,085 -0.06(-0.09%)
Mar 25, 2009 69.08 69.14 68.87 68.99 122,812 -0.18(-0.26%)
Mar 24, 2009 69.02 69.17 68.79 69.17 100,926 +0.25(+0.36%)
Mar 23, 2009 69.03 69.09 68.79 68.92 103,227 -0.10(-0.15%)
Mar 20, 2009 68.81 69.05 68.73 69.02 109,607 +0.14(+0.20%)
Mar 19, 2009 68.53 68.88 68.43 68.88 104,293 +0.82(+1.20%)
Mar 18, 2009 67.92 68.16 67.51 68.07 168,789 +0.05(+0.07%)
Mar 17, 2009 68.21 68.22 67.92 68.02 140,908 +0.16(+0.23%)
Mar 16, 2009 67.98 68.31 67.86 67.86 149,222 -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 95,740 +0.14(+0.20%)
Mar 11, 2009 68.47 68.47 68.15 68.19 129,868 -0.19(-0.28%)
Mar 10, 2009 68.39 68.46 68.02 68.39 93,432 +0.09(+0.13%)
Mar 09, 2009 68.45 68.47 68.12 68.30 103,614 -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 61,514 -0.39(-0.58%)
Mar 04, 2009 68.58 68.59 68.32 68.52 131,275 -0.38(-0.55%)
Mar 02, 2009 68.86 69.00 68.71 68.91 118,512 -0.13(-0.19%)
Feb 27, 2009 69.22 69.36 68.88 69.04 0 -0.13(-0.19%)
Feb 26, 2009 69.36 69.54 69.06 69.17 122,491 -0.30(-0.44%)
Feb 25, 2009 69.57 69.69 69.24 69.47 177,545 +0.15(+0.21%)
Feb 24, 2009 69.31 69.46 69.24 69.33 128,828 +0.03(+0.05%)
Feb 23, 2009 69.49 69.50 69.23 69.29 90,163 -0.28(-0.41%)
Feb 20, 2009 69.72 69.90 69.51 69.58 97,305 +0.12(+0.17%)
Feb 19, 2009 69.85 69.92 69.37 69.46 167,022 -0.60(-0.86%)
Feb 18, 2009 69.94 70.18 69.66 70.06 137,121 +0.06(+0.08%)
Feb 17, 2009 69.99 70.20 69.60 70.01 111,504 -0.09(-0.13%)
Feb 13, 2009 69.92 70.21 69.81 70.10 102,487 +0.17(+0.25%)
Feb 12, 2009 69.92 70.05 69.83 69.92 122,681 +0.00(+0.00%)
Feb 11, 2009 69.83 69.92 69.40 69.92 83,403 +0.08(+0.12%)
Feb 10, 2009 69.51 69.87 69.44 69.84 122,620 +0.26(+0.38%)
Feb 09, 2009 69.65 69.72 69.37 69.58 134,545 +0.00(+0.00%)
Feb 06, 2009 69.67 69.67 69.38 69.58 153,668 +0.12(+0.18%)
Feb 05, 2009 69.22 69.47 68.96 69.45 139,621 +0.39(+0.56%)
Feb 04, 2009 69.20 69.23 68.77 69.06 168,113 -0.09(-0.13%)
Feb 03, 2009 68.88 69.22 68.74 69.15 186,909 +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.