Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 70.68 70.83 68.59 69.19 436,352 -1.27(-1.80%)
Jun 29, 2009 70.22 71.52 69.74 70.46 1,439,476 +1.71(+2.49%)
Jun 26, 2009 68.64 69.10 68.21 68.75 708,215 -0.32(-0.46%)
Jun 25, 2009 67.65 69.26 67.39 69.07 370,782 +1.14(+1.68%)
Jun 24, 2009 68.38 69.48 67.41 67.93 472,172 +0.12(+0.18%)
Jun 23, 2009 67.57 68.18 67.00 67.81 367,256 +0.23(+0.34%)
Jun 22, 2009 69.19 69.32 67.38 67.58 597,169 -3.21(-4.53%)
Jun 19, 2009 71.37 71.79 70.64 70.79 540,440 +0.51(+0.73%)
Jun 18, 2009 70.66 71.21 70.02 70.28 471,183 -1.37(-1.91%)
Jun 17, 2009 71.07 72.10 70.32 71.65 364,350 +0.56(+0.79%)
Jun 16, 2009 71.96 72.45 71.06 71.09 429,526 -0.24(-0.34%)
Jun 15, 2009 72.45 72.60 70.85 71.33 515,773 -4.78(-6.28%)
Jun 12, 2009 75.08 76.31 74.91 76.11 305,129 -0.21(-0.28%)
Jun 11, 2009 75.35 77.07 75.30 76.32 295,960 +0.72(+0.95%)
Jun 10, 2009 76.63 76.63 74.58 75.60 314,380 +0.54(+0.72%)
Jun 09, 2009 74.29 75.53 73.98 75.06 493,236 -0.03(-0.04%)
Jun 08, 2009 73.66 75.54 73.64 75.09 467,409 -1.03(-1.35%)
Jun 05, 2009 76.95 77.11 75.17 76.12 554,803 -0.45(-0.59%)
Jun 04, 2009 76.63 76.82 75.59 76.57 489,079 +0.82(+1.08%)
Jun 03, 2009 76.24 76.32 74.88 75.75 627,800 -2.23(-2.86%)
Jun 02, 2009 76.72 78.42 76.50 77.98 452,772 +0.93(+1.21%)
Jun 01, 2009 76.89 77.84 76.35 77.05 476,997 +3.61(+4.92%)
May 29, 2009 73.62 73.88 72.34 73.44 394,394 -0.33(-0.45%)
May 28, 2009 74.20 74.60 72.25 73.77 370,424 +0.31(+0.42%)
May 27, 2009 74.83 75.25 73.24 73.46 406,761 -1.46(-1.95%)
May 26, 2009 71.07 75.00 71.01 74.92 492,547 +1.75(+2.39%)
May 22, 2009 74.25 74.33 73.01 73.17 509,117 +0.32(+0.44%)
May 21, 2009 73.48 73.54 71.93 72.85 511,454 -1.42(-1.91%)
May 20, 2009 74.53 75.93 74.17 74.27 1,234,957 +0.59(+0.80%)
May 19, 2009 73.11 75.07 72.90 73.68 1,026,964 +2.95(+4.17%)
May 18, 2009 68.91 70.77 68.46 70.73 461,420 +1.92(+2.79%)
May 17, 2009 68.75 69.50 68.61 68.81 141,594 +1.11(+1.64%)
May 15, 2009 68.75 69.50 67.28 67.70 838,651 -1.10(-1.60%)
May 14, 2009 67.66 69.35 67.55 68.80 834,626 +2.32(+3.49%)
May 13, 2009 67.23 67.25 66.22 66.48 864,575 -4.04(-5.73%)
May 12, 2009 71.12 71.31 69.58 70.52 1,273,837 +0.52(+0.74%)
May 11, 2009 70.16 70.91 69.72 70.00 1,033,275 -2.38(-3.29%)
May 08, 2009 71.15 72.53 70.44 72.38 954,428 +3.83(+5.59%)
May 07, 2009 70.08 70.33 67.89 68.55 962,705 -2.33(-3.29%)
May 06, 2009 71.33 71.33 69.64 70.88 858,325 +1.48(+2.14%)
May 05, 2009 69.79 70.22 68.48 69.40 920,504 -1.42(-2.01%)
May 04, 2009 68.48 71.00 68.32 70.82 909,104 +3.07(+4.53%)
May 01, 2009 66.94 68.44 66.76 67.75 714,589 +0.82(+1.23%)
Apr 30, 2009 67.81 68.63 66.53 66.93 1,055,849 -1.01(-1.49%)
Apr 29, 2009 66.41 69.10 66.24 67.94 1,492,997 +5.70(+9.16%)
Apr 28, 2009 61.73 63.01 61.35 62.24 873,337 -1.19(-1.88%)
Apr 27, 2009 62.99 64.64 62.72 63.43 774,471 -1.54(-2.37%)
Apr 24, 2009 65.36 65.76 64.54 64.97 897,369 +2.66(+4.27%)
Apr 23, 2009 60.95 62.31 60.42 62.31 1,017,974 +1.52(+2.50%)
Apr 22, 2009 60.13 62.85 60.00 60.79 1,535,837 +0.52(+0.86%)
Apr 21, 2009 58.71 60.44 58.50 60.27 985,639 +1.41(+2.40%)
Apr 20, 2009 60.03 60.09 58.72 58.86 697,702 -3.67(-5.87%)
Apr 17, 2009 64.05 64.05 62.40 62.53 828,516 -0.73(-1.15%)
Apr 16, 2009 62.93 63.70 62.02 63.26 1,130,117 +1.35(+2.18%)
Apr 15, 2009 60.15 62.16 59.93 61.91 908,275 +0.84(+1.38%)
Apr 14, 2009 61.24 62.05 60.88 61.07 989,904 -0.60(-0.97%)
Apr 13, 2009 60.05 62.32 59.83 61.67 633,132 +1.01(+1.67%)
Apr 09, 2009 60.90 61.62 60.06 60.66 846,472 +2.48(+4.26%)
Apr 08, 2009 58.02 58.71 57.08 58.18 692,622 +0.32(+0.55%)
Apr 07, 2009 58.00 58.70 57.40 57.86 969,836 -2.50(-4.14%)
Apr 06, 2009 59.89 60.56 58.89 60.36 1,236,968 -3.53(-5.53%)
Apr 03, 2009 62.87 63.96 62.38 63.89 1,308,624 +3.40(+5.62%)
Apr 02, 2009 60.23 61.61 60.02 60.49 1,856,983 +3.07(+5.35%)
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.