Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 69.43 69.58 69.21 69.37 107,062 +0.05(+0.07%)
Aug 28, 2009 69.23 69.36 68.91 69.32 88,857 +0.31(+0.45%)
Aug 27, 2009 68.94 69.10 68.78 69.01 85,879 +0.09(+0.13%)
Aug 26, 2009 68.78 68.93 68.66 68.92 123,849 +0.32(+0.46%)
Aug 25, 2009 68.73 68.87 68.59 68.61 136,637 +0.07(+0.10%)
Aug 24, 2009 68.84 68.84 68.51 68.54 120,094 -0.22(-0.31%)
Aug 21, 2009 68.87 68.87 68.55 68.76 97,990 -0.03(-0.05%)
Aug 20, 2009 68.84 68.86 68.59 68.79 97,350 +0.01(+0.02%)
Aug 19, 2009 68.73 68.80 68.55 68.78 66,905 +0.11(+0.17%)
Aug 18, 2009 68.66 68.70 68.48 68.66 68,980 +0.22(+0.33%)
Aug 17, 2009 68.47 68.59 68.44 68.44 109,375 +0.00(+0.00%)
Aug 14, 2009 68.34 68.49 68.11 68.44 182,551 +0.22(+0.33%)
Aug 13, 2009 68.16 68.42 68.12 68.22 101,544 -0.07(-0.10%)
Aug 12, 2009 68.27 68.44 68.11 68.28 138,771 +0.19(+0.28%)
Aug 11, 2009 68.26 68.59 68.09 68.09 192,000 -0.29(-0.42%)
Aug 10, 2009 68.38 68.38 68.20 68.38 89,516 +0.08(+0.12%)
Aug 07, 2009 68.15 68.40 68.15 68.30 109,823 -0.03(-0.05%)
Aug 06, 2009 68.42 68.59 68.22 68.34 154,756 +0.01(+0.01%)
Aug 05, 2009 68.28 68.37 68.09 68.33 133,401 +0.16(+0.24%)
Aug 04, 2009 67.88 68.20 67.88 68.17 100,325 +0.10(+0.15%)
Aug 03, 2009 68.17 68.39 68.05 68.07 109,090 -0.02(-0.03%)
Jul 31, 2009 68.08 68.33 67.96 68.09 108,471 +0.08(+0.12%)
Jul 30, 2009 68.05 68.05 67.93 68.00 89,947 +0.13(+0.20%)
Jul 29, 2009 67.90 67.96 67.57 67.87 90,010 +0.01(+0.01%)
Jul 28, 2009 67.80 67.88 67.65 67.86 123,567 +0.10(+0.15%)
Jul 27, 2009 67.86 67.88 67.68 67.76 137,293 -0.04(-0.06%)
Jul 24, 2009 67.84 67.94 67.73 67.80 2,987 -0.09(-0.14%)
Jul 23, 2009 67.95 67.98 67.65 67.90 121,970 +0.11(+0.16%)
Jul 22, 2009 67.82 67.94 67.57 67.79 112,733 +0.05(+0.07%)
Jul 21, 2009 67.86 67.86 67.66 67.74 115,309 -0.01(-0.01%)
Jul 20, 2009 67.83 67.83 67.50 67.75 62,476 -0.03(-0.05%)
Jul 17, 2009 67.78 67.88 67.53 67.78 83,105 +0.09(+0.14%)
Jul 16, 2009 67.66 67.90 67.66 67.69 88,613 -0.11(-0.16%)
Jul 15, 2009 67.98 67.99 67.51 67.80 85,226 +0.11(+0.16%)
Jul 14, 2009 67.84 68.01 67.61 67.69 175,345 -0.20(-0.29%)
Jul 13, 2009 67.91 68.02 67.88 67.88 101,839 +0.26(+0.39%)
Jul 10, 2009 67.63 67.82 66.12 67.62 98,092 +0.19(+0.28%)
Jul 09, 2009 67.32 67.62 67.32 67.43 121,244 +0.11(+0.17%)
Jul 08, 2009 67.11 67.52 67.11 67.32 127,576 +0.32(+0.47%)
Jul 07, 2009 66.96 67.28 66.96 67.00 88,062 -0.18(-0.26%)
Jul 06, 2009 67.20 67.21 66.93 67.18 82,830 +0.26(+0.39%)
Jul 02, 2009 67.10 67.24 66.91 66.91 220,054 -0.30(-0.44%)
Jul 01, 2009 67.09 67.21 66.74 67.21 489,052 +0.32(+0.47%)
Jun 30, 2009 67.04 67.04 66.75 66.89 144,383 -0.10(-0.15%)
Jun 29, 2009 66.98 67.02 66.80 66.99 81,605 +0.07(+0.11%)
Jun 26, 2009 66.94 66.94 66.63 66.92 67,936 +0.28(+0.42%)
Jun 25, 2009 66.78 66.92 66.59 66.63 122,766 -0.12(-0.18%)
Jun 24, 2009 66.86 66.89 66.65 66.75 65,002 +0.05(+0.08%)
Jun 23, 2009 66.85 66.88 66.69 66.70 86,265 -0.03(-0.05%)
Jun 22, 2009 67.02 67.02 66.47 66.73 79,855 +0.14(+0.21%)
Jun 19, 2009 66.94 66.94 66.45 66.59 106,474 -0.19(-0.29%)
Jun 18, 2009 66.94 66.94 66.61 66.79 94,626 -0.04(-0.06%)
Jun 17, 2009 66.82 66.94 66.74 66.83 94,151 +0.11(+0.17%)
Jun 16, 2009 66.75 66.78 66.56 66.71 108,335 +0.05(+0.07%)
Jun 15, 2009 66.67 66.76 66.29 66.67 139,459 +0.21(+0.32%)
Jun 12, 2009 66.60 66.66 66.12 66.45 202,691 -0.19(-0.29%)
Jun 11, 2009 66.26 66.66 66.25 66.65 93,544 +0.38(+0.58%)
Jun 10, 2009 66.94 66.95 66.26 66.26 189,912 -0.86(-1.28%)
Jun 09, 2009 67.29 67.43 66.99 67.12 120,177 -0.19(-0.29%)
Jun 08, 2009 67.46 67.51 67.17 67.32 80,398 -0.10(-0.15%)
Jun 05, 2009 67.61 67.61 67.31 67.42 131,005 -0.16(-0.24%)
Jun 04, 2009 67.57 67.63 67.22 67.59 180,415 +0.33(+0.49%)
Jun 03, 2009 67.57 67.64 67.18 67.26 113,561 +0.13(+0.20%)
Jun 02, 2009 68.12 68.12 67.12 67.12 115,253 -0.50(-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.