Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 67.88 68.26 67.69 67.88 121,893 +0.00(+0.00%)
May 28, 2009 68.30 68.30 67.88 67.88 104,841 -0.31(-0.45%)
May 27, 2009 68.39 68.42 67.96 68.18 122,750 -0.32(-0.47%)
May 26, 2009 68.63 68.73 68.34 68.50 91,175 -0.12(-0.18%)
May 22, 2009 68.59 68.66 68.33 68.62 65,433 -0.06(-0.09%)
May 21, 2009 68.42 68.71 68.26 68.69 86,181 -0.01(-0.01%)
May 20, 2009 68.26 68.69 68.18 68.69 113,907 +0.27(+0.40%)
May 19, 2009 68.21 68.42 67.92 68.42 126,343 +0.09(+0.14%)
May 18, 2009 68.36 68.38 67.99 68.32 123,750 +0.07(+0.11%)
May 15, 2009 68.30 68.35 68.21 68.25 102,539 -0.06(-0.09%)
May 14, 2009 68.18 68.32 68.18 68.31 91,929 +0.27(+0.39%)
May 13, 2009 68.22 68.26 67.92 68.04 84,221 -0.10(-0.15%)
May 12, 2009 68.12 68.16 67.96 68.15 77,250 +0.10(+0.15%)
May 11, 2009 68.07 68.08 67.91 68.04 64,968 +0.14(+0.21%)
May 08, 2009 68.08 68.08 67.80 67.90 121,274 +0.07(+0.10%)
May 07, 2009 67.98 68.00 67.66 67.84 186,790 -0.04(-0.06%)
May 06, 2009 67.82 67.92 67.60 67.87 100,426 +0.17(+0.24%)
May 05, 2009 67.75 68.19 67.51 67.71 247,353 -0.27(-0.40%)
May 04, 2009 68.20 68.34 67.98 67.98 127,032 -0.15(-0.22%)
May 01, 2009 67.80 69.60 67.48 68.13 110,890 +0.30(+0.45%)
Apr 30, 2009 67.97 67.99 67.54 67.83 110,402 -0.13(-0.19%)
Apr 29, 2009 67.92 68.10 67.88 67.95 97,894 -0.04(-0.06%)
Apr 28, 2009 68.19 68.20 67.91 67.99 102,202 -0.09(-0.13%)
Apr 27, 2009 67.99 68.38 67.75 68.08 110,442 +0.07(+0.11%)
Apr 24, 2009 68.09 68.21 67.63 68.01 103,749 -0.17(-0.25%)
Apr 23, 2009 68.28 68.33 68.11 68.18 127,407 -0.01(-0.01%)
Apr 22, 2009 68.22 68.32 68.10 68.19 118,103 -0.08(-0.12%)
Apr 21, 2009 67.73 68.27 67.73 68.27 118,019 +0.25(+0.36%)
Apr 20, 2009 67.99 68.03 67.86 68.02 103,641 -0.02(-0.03%)
Apr 17, 2009 67.67 68.05 67.52 68.04 110,520 +0.43(+0.63%)
Apr 16, 2009 67.25 67.61 66.86 67.61 185,091 +0.84(+1.26%)
Apr 15, 2009 67.05 67.05 66.77 66.77 155,049 +0.10(+0.15%)
Apr 14, 2009 66.42 66.84 66.42 66.67 135,162 +0.11(+0.17%)
Apr 13, 2009 66.65 66.71 66.38 66.56 107,158 -0.06(-0.09%)
Apr 09, 2009 66.69 66.79 66.40 66.62 170,383 -0.13(-0.19%)
Apr 08, 2009 66.50 66.79 66.50 66.75 170,650 +0.25(+0.38%)
Apr 07, 2009 66.45 66.55 66.41 66.50 125,784 +0.15(+0.23%)
Apr 06, 2009 66.46 66.52 66.31 66.35 98,806 -0.09(-0.13%)
Apr 03, 2009 66.44 66.51 66.11 66.43 213,708 +0.13(+0.20%)
Apr 02, 2009 66.46 66.47 66.25 66.30 103,425 -0.21(-0.32%)
Apr 01, 2009 66.41 66.51 66.33 66.51 124,765 +0.23(+0.34%)
Mar 31, 2009 66.29 66.33 66.11 66.29 86,249 +0.06(+0.09%)
Mar 30, 2009 66.24 66.28 66.06 66.23 79,267 +0.02(+0.04%)
Mar 26, 2009 66.19 66.25 66.14 66.20 117,744 -0.06(-0.09%)
Mar 25, 2009 66.35 66.41 66.15 66.26 127,871 -0.17(-0.26%)
Mar 24, 2009 66.29 66.43 66.07 66.43 105,083 +0.24(+0.36%)
Mar 23, 2009 66.30 66.36 66.07 66.19 107,479 -0.10(-0.15%)
Mar 20, 2009 66.09 66.32 66.01 66.29 114,122 +0.13(+0.20%)
Mar 19, 2009 65.82 66.16 65.73 66.16 108,589 +0.78(+1.20%)
Mar 18, 2009 65.23 65.46 64.84 65.37 175,742 +0.05(+0.07%)
Mar 17, 2009 65.51 65.52 65.23 65.33 146,713 +0.15(+0.23%)
Mar 16, 2009 65.29 65.61 65.18 65.18 155,369 -0.38(-0.58%)
Mar 13, 2009 65.60 65.61 65.47 65.55 0 -0.07(-0.11%)
Mar 12, 2009 65.61 65.78 65.45 65.63 99,684 +0.13(+0.20%)
Mar 11, 2009 65.76 65.76 65.45 65.49 135,218 -0.19(-0.28%)
Mar 10, 2009 65.68 65.75 65.33 65.68 97,281 +0.09(+0.13%)
Mar 09, 2009 65.74 65.76 65.43 65.59 107,882 -0.14(-0.22%)
Mar 06, 2009 65.72 65.77 65.45 65.74 0 +0.30(+0.46%)
Mar 05, 2009 65.71 65.77 65.29 65.43 64,048 -0.38(-0.58%)
Mar 04, 2009 65.87 65.88 65.61 65.81 136,683 -0.37(-0.55%)
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.