Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 78.27 78.48 78.10 78.44 481,177 +0.34(+0.44%)
Jul 30, 2009 77.69 78.10 77.65 78.10 415,133 +0.35(+0.45%)
Jul 29, 2009 77.98 77.99 77.60 77.75 420,125 -0.03(-0.04%)
Jul 28, 2009 77.75 77.98 77.51 77.78 686,538 +0.19(+0.24%)
Jul 27, 2009 77.57 77.70 77.50 77.59 597,068 -0.21(-0.27%)
Jul 24, 2009 77.79 77.88 77.60 77.80 417,857 +0.03(+0.04%)
Jul 23, 2009 78.07 78.12 77.57 77.77 498,095 -0.26(-0.33%)
Jul 22, 2009 78.24 78.24 77.95 78.03 608,264 -0.17(-0.22%)
Jul 21, 2009 77.66 78.24 77.55 78.20 438,570 +0.47(+0.60%)
Jul 20, 2009 77.58 77.77 77.48 77.73 473,124 +0.25(+0.32%)
Jul 17, 2009 77.58 77.61 77.39 77.48 575,776 -0.20(-0.26%)
Jul 16, 2009 77.75 77.75 77.46 77.68 529,369 +0.34(+0.44%)
Jul 15, 2009 77.52 77.59 77.30 77.34 1,087,022 -0.39(-0.50%)
Jul 14, 2009 77.84 77.86 77.53 77.73 374,210 -0.23(-0.30%)
Jul 13, 2009 78.08 78.09 77.90 77.96 788,911 -0.13(-0.17%)
Jul 10, 2009 77.79 78.09 77.79 78.09 440,041 +0.28(+0.36%)
Jul 09, 2009 77.90 77.94 77.62 77.81 462,308 -0.23(-0.29%)
Jul 08, 2009 77.69 78.08 77.55 78.04 337,128 +0.53(+0.68%)
Jul 07, 2009 77.50 77.68 77.42 77.51 281,145 +0.16(+0.21%)
Jul 06, 2009 77.43 77.48 77.26 77.35 240,300 -0.06(-0.08%)
Jul 02, 2009 77.30 77.54 77.27 77.41 372,924 +0.03(+0.04%)
Jul 01, 2009 77.22 77.51 77.14 77.38 430,307 -0.31(-0.40%)
Jun 30, 2009 77.68 77.81 77.50 77.69 439,542 -0.13(-0.17%)
Jun 29, 2009 77.83 77.84 77.58 77.82 392,450 +0.14(+0.18%)
Jun 26, 2009 77.74 77.75 77.60 77.68 383,408 +0.04(+0.05%)
Jun 25, 2009 77.25 77.64 77.20 77.64 449,543 +0.53(+0.69%)
Jun 24, 2009 77.25 77.49 77.03 77.11 364,332 -0.17(-0.22%)
Jun 23, 2009 77.00 77.29 76.95 77.28 332,966 +0.35(+0.45%)
Jun 22, 2009 77.13 77.15 76.93 76.93 335,109 +0.18(+0.23%)
Jun 19, 2009 76.61 76.76 76.54 76.75 514,730 +0.18(+0.24%)
Jun 18, 2009 77.00 77.02 76.51 76.57 502,523 -0.57(-0.74%)
Jun 17, 2009 77.24 77.50 77.12 77.14 374,679 -0.04(-0.05%)
Jun 16, 2009 76.87 77.19 76.82 77.18 381,833 +0.36(+0.47%)
Jun 15, 2009 76.58 76.91 76.58 76.82 348,409 +0.15(+0.20%)
Jun 12, 2009 76.60 76.76 76.35 76.67 289,148 +0.20(+0.26%)
Jun 11, 2009 75.96 76.54 75.96 76.47 379,168 +0.37(+0.49%)
Jun 10, 2009 76.28 76.39 76.00 76.10 379,754 -0.19(-0.25%)
Jun 09, 2009 76.00 76.43 76.00 76.29 458,892 +0.21(+0.28%)
Jun 08, 2009 76.34 76.38 76.01 76.08 334,067 -0.16(-0.21%)
Jun 05, 2009 76.52 76.57 76.17 76.24 546,378 -0.52(-0.68%)
Jun 04, 2009 77.19 77.19 76.70 76.76 457,225 -0.48(-0.62%)
Jun 03, 2009 77.13 77.29 77.01 77.24 420,036 +0.26(+0.34%)
Jun 02, 2009 76.89 76.98 76.67 76.98 417,411 +0.29(+0.38%)
Jun 01, 2009 77.13 77.31 76.62 76.69 510,483 -0.79(-1.02%)
May 29, 2009 76.89 77.56 76.85 77.48 360,250 +0.55(+0.71%)
May 28, 2009 76.77 76.97 76.53 76.93 328,786 +0.20(+0.26%)
May 27, 2009 77.18 77.22 76.62 76.73 473,627 -0.46(-0.59%)
May 26, 2009 77.47 77.47 77.19 77.19 298,841 -0.16(-0.21%)
May 22, 2009 77.35 77.47 77.21 77.35 514,996 -0.02(-0.03%)
May 21, 2009 77.82 77.88 77.25 77.37 292,670 -0.40(-0.51%)
May 20, 2009 77.65 77.86 77.48 77.77 710,571 +0.23(+0.30%)
May 19, 2009 77.42 77.56 77.26 77.54 362,331 +0.17(+0.22%)
May 18, 2009 77.69 77.74 77.26 77.37 506,951 -0.23(-0.30%)
May 15, 2009 77.58 77.69 77.51 77.60 535,825 -0.02(-0.03%)
May 14, 2009 77.64 77.77 77.52 77.62 396,217 -0.03(-0.04%)
May 13, 2009 77.50 77.70 77.44 77.65 298,940 +0.23(+0.30%)
May 12, 2009 77.40 77.54 77.33 77.42 356,437 -0.03(-0.04%)
May 11, 2009 77.12 77.49 77.06 77.45 336,051 +0.32(+0.41%)
May 08, 2009 77.13 77.19 76.90 77.13 429,042 +0.19(+0.25%)
May 07, 2009 77.07 77.19 76.82 76.94 517,099 -0.27(-0.35%)
May 06, 2009 76.93 77.29 76.93 77.21 550,897 +0.33(+0.43%)
May 05, 2009 77.02 77.09 76.88 76.88 340,975 -0.01(-0.02%)
May 04, 2009 76.97 77.02 76.82 76.89 449,576 +0.06(+0.08%)
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.