Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 76.51 76.61 76.29 76.59 0 +0.08(+0.10%)
Feb 26, 2009 76.51 76.59 76.33 76.51 611,961 -0.14(-0.18%)
Feb 25, 2009 76.91 76.95 76.55 76.65 553,285 -0.39(-0.51%)
Feb 24, 2009 76.97 77.22 76.75 77.04 564,795 -0.06(-0.08%)
Feb 23, 2009 76.98 77.10 76.73 77.10 418,302 +0.13(+0.17%)
Feb 20, 2009 77.14 77.18 76.94 76.97 419,301 +0.14(+0.18%)
Feb 19, 2009 76.97 77.07 76.60 76.83 351,125 -0.33(-0.43%)
Feb 18, 2009 77.42 77.55 77.05 77.16 387,349 -0.30(-0.39%)
Feb 17, 2009 77.18 77.56 77.17 77.46 303,101 +0.50(+0.65%)
Feb 13, 2009 77.10 77.24 76.96 76.96 300,689 -0.36(-0.47%)
Feb 12, 2009 77.48 77.60 77.22 77.32 238,014 -0.20(-0.26%)
Feb 11, 2009 76.92 77.55 76.88 77.52 249,913 +0.28(+0.36%)
Feb 10, 2009 77.12 77.30 76.75 77.24 291,850 +0.42(+0.55%)
Feb 09, 2009 77.13 77.13 76.63 76.82 263,758 +0.02(+0.03%)
Feb 06, 2009 76.85 76.85 76.45 76.80 343,936 -0.01(-0.01%)
Feb 05, 2009 76.81 76.98 76.47 76.81 367,460 +0.17(+0.22%)
Feb 04, 2009 76.35 76.80 76.20 76.64 337,785 +0.14(+0.18%)
Feb 03, 2009 77.33 77.33 76.32 76.50 391,289 -0.80(-1.03%)
Feb 02, 2009 77.06 77.69 77.02 77.30 407,543 -0.03(-0.04%)
Jan 30, 2009 77.04 77.46 77.03 77.33 0 +0.04(+0.05%)
Jan 29, 2009 77.55 77.69 77.01 77.29 403,653 -0.52(-0.67%)
Jan 28, 2009 77.80 77.90 77.51 77.81 283,636 +0.04(+0.05%)
Jan 27, 2009 77.31 77.97 77.28 77.77 382,315 +0.47(+0.61%)
Jan 26, 2009 77.53 77.79 77.15 77.30 265,529 -0.26(-0.34%)
Jan 23, 2009 77.62 77.62 77.24 77.56 260,007 -0.15(-0.19%)
Jan 22, 2009 77.62 77.83 77.17 77.71 373,580 +0.17(+0.22%)
Jan 21, 2009 78.00 78.13 77.41 77.54 350,452 -0.54(-0.69%)
Jan 20, 2009 78.00 78.11 77.23 78.08 374,777 -0.34(-0.43%)
Jan 16, 2009 78.09 78.46 77.75 78.42 256,111 +0.12(+0.15%)
Jan 15, 2009 78.84 78.84 78.16 78.30 317,470 -0.34(-0.43%)
Jan 14, 2009 78.42 78.64 77.99 78.64 230,590 +0.29(+0.37%)
Jan 13, 2009 77.96 78.37 77.82 78.35 235,537 +0.42(+0.54%)
Jan 12, 2009 78.05 78.39 77.76 77.93 401,960 -0.31(-0.39%)
Jan 09, 2009 78.08 78.37 77.98 78.24 203,630 +0.28(+0.36%)
Jan 08, 2009 78.09 78.09 77.30 77.96 305,638 -0.13(-0.17%)
Jan 07, 2009 78.22 78.22 77.61 78.09 500,328 +0.24(+0.31%)
Jan 06, 2009 78.23 78.23 77.49 77.85 449,644 -0.50(-0.64%)
Jan 05, 2009 78.47 78.85 77.90 78.35 648,143 -0.33(-0.42%)
Jan 02, 2009 78.42 79.16 78.37 78.68 0 -0.29(-0.37%)
Jan 01, 2009 78.45 79.22 78.45 78.97 0 +0.00(+0.00%)
Dec 31, 2008 78.45 79.22 78.45 78.97 381,729 +0.10(+0.13%)
Dec 30, 2008 78.25 78.90 78.17 78.87 292,407 +0.15(+0.19%)
Dec 29, 2008 77.96 78.88 77.85 78.72 278,022 +0.49(+0.63%)
Dec 26, 2008 77.85 78.41 77.76 78.23 138,673 +0.06(+0.08%)
Dec 24, 2008 77.74 78.45 77.67 78.17 187,166 -0.36(-0.46%)
Dec 23, 2008 77.62 78.59 77.62 78.53 338,891 +0.29(+0.37%)
Dec 22, 2008 77.88 78.27 77.75 78.24 261,196 +0.67(+0.86%)
Dec 19, 2008 77.78 78.00 77.57 77.57 258,430 -0.50(-0.64%)
Dec 18, 2008 77.75 78.17 77.72 78.07 201,073 +0.55(+0.71%)
Dec 17, 2008 77.95 78.00 77.37 77.52 234,858 +0.02(+0.03%)
Dec 16, 2008 76.74 77.50 76.30 77.50 304,165 +0.64(+0.83%)
Dec 15, 2008 76.26 76.86 76.26 76.86 319,735 +0.80(+1.05%)
Dec 12, 2008 76.19 76.72 75.76 76.06 542,807 -0.40(-0.52%)
Dec 11, 2008 76.00 76.53 75.66 76.46 293,304 +0.81(+1.07%)
Dec 10, 2008 75.96 75.96 75.55 75.65 299,231 -0.13(-0.17%)
Dec 09, 2008 75.49 76.35 75.49 75.78 347,267 +0.40(+0.53%)
Dec 08, 2008 75.77 76.03 75.30 75.38 180,526 -0.33(-0.44%)
Dec 05, 2008 75.86 76.29 75.51 75.71 376,610 -0.56(-0.73%)
Dec 04, 2008 76.00 76.40 75.67 76.27 261,260 +0.33(+0.43%)
Dec 03, 2008 75.88 76.40 75.61 75.94 223,108 -0.36(-0.47%)
Dec 02, 2008 75.83 76.41 75.53 76.30 259,518 +0.46(+0.61%)
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.