Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 74.06 74.99 72.77 73.80 4,561,783 -0.14(-0.19%)
Sep 29, 2009 74.78 75.25 73.86 73.94 3,200,445 -1.02(-1.36%)
Sep 28, 2009 73.93 75.41 73.93 74.96 2,390,386 +1.16(+1.57%)
Sep 25, 2009 74.04 74.39 73.37 73.80 3,470,639 -0.30(-0.40%)
Sep 24, 2009 74.65 75.24 73.63 74.10 3,109,463 -0.32(-0.43%)
Sep 23, 2009 75.12 76.00 74.30 74.42 3,344,366 -0.55(-0.73%)
Sep 22, 2009 74.82 75.15 74.09 74.97 2,209,879 +0.43(+0.58%)
Sep 21, 2009 73.91 74.68 73.91 74.54 2,560,313 -0.08(-0.11%)
Sep 18, 2009 75.12 75.25 74.50 74.62 4,387,820 -0.27(-0.36%)
Sep 17, 2009 75.34 75.45 74.50 74.89 3,371,471 +0.02(+0.03%)
Sep 16, 2009 74.76 75.49 74.50 74.87 2,722,466 +0.19(+0.25%)
Sep 15, 2009 74.63 74.88 74.00 74.68 3,566,839 +0.12(+0.16%)
Sep 14, 2009 73.72 74.64 73.42 74.56 3,466,370 +0.56(+0.76%)
Sep 11, 2009 74.41 74.49 73.72 74.00 3,331,397 -0.39(-0.52%)
Sep 10, 2009 73.05 74.39 72.51 74.39 4,135,172 +1.21(+1.65%)
Sep 09, 2009 71.61 73.50 71.61 73.18 4,771,113 +1.49(+2.08%)
Sep 08, 2009 71.70 72.30 71.41 71.69 3,368,557 +0.34(+0.48%)
Sep 04, 2009 70.98 71.54 70.42 71.35 2,251,659 +0.33(+0.46%)
Sep 03, 2009 70.74 71.11 70.14 71.02 3,194,621 +0.44(+0.62%)
Sep 02, 2009 70.48 71.18 69.89 70.58 3,258,927 +0.35(+0.50%)
Sep 01, 2009 71.81 72.79 69.93 70.23 5,864,000 -1.87(-2.59%)
Aug 31, 2009 71.45 72.10 71.20 72.10 3,349,126 +0.18(+0.25%)
Aug 28, 2009 71.98 72.15 70.90 71.92 3,493,350 +0.29(+0.40%)
Aug 27, 2009 71.48 71.84 70.46 71.63 4,076,391 +0.21(+0.29%)
Aug 26, 2009 72.69 72.74 71.27 71.42 4,703,450 -1.26(-1.73%)
Aug 25, 2009 72.62 73.21 72.24 72.68 3,441,923 +0.12(+0.17%)
Aug 24, 2009 72.74 73.00 72.01 72.56 2,508,006 -0.08(-0.11%)
Aug 21, 2009 72.00 72.91 71.26 72.64 4,324,625 +1.41(+1.98%)
Aug 20, 2009 70.78 71.36 70.50 71.23 2,542,743 +0.44(+0.62%)
Aug 19, 2009 69.35 71.04 69.26 70.79 3,907,446 +0.44(+0.63%)
Aug 18, 2009 70.39 70.59 69.90 70.35 3,417,672 +0.59(+0.85%)
Aug 17, 2009 70.49 70.98 69.53 69.76 4,420,864 -1.56(-2.19%)
Aug 14, 2009 72.35 72.49 70.64 71.32 3,597,636 -0.93(-1.29%)
Aug 13, 2009 72.28 72.92 72.03 72.25 4,348,615 -0.08(-0.11%)
Aug 12, 2009 71.38 72.67 70.94 72.33 4,806,710 +0.99(+1.39%)
Aug 11, 2009 70.84 71.53 70.33 71.34 4,802,038 +0.43(+0.61%)
Aug 10, 2009 72.59 72.59 70.32 70.91 5,923,751 -1.99(-2.73%)
Aug 07, 2009 72.68 73.50 72.32 72.90 4,455,148 +0.50(+0.69%)
Aug 06, 2009 71.97 72.59 71.78 72.40 4,297,263 +0.57(+0.79%)
Aug 05, 2009 72.35 72.75 71.23 71.83 4,526,373 +0.08(+0.11%)
Aug 04, 2009 71.71 72.49 71.50 71.75 4,794,955 -0.35(-0.49%)
Aug 03, 2009 71.80 72.50 71.25 72.10 5,571,288 +1.58(+2.25%)
Jul 31, 2009 70.19 71.39 70.19 70.52 4,484,098 +0.62(+0.89%)
Jul 30, 2009 69.73 70.64 69.18 69.90 4,271,750 +1.18(+1.72%)
Jul 29, 2009 69.33 69.67 68.38 68.72 4,666,327 -1.16(-1.66%)
Jul 28, 2009 69.65 70.19 69.26 69.88 4,394,502 +0.04(+0.06%)
Jul 27, 2009 69.97 70.30 69.30 69.84 4,158,083 +0.42(+0.61%)
Jul 24, 2009 69.40 69.90 68.36 69.42 860 -0.01(-0.01%)
Jul 23, 2009 66.58 69.72 66.35 69.43 10,778,580 +4.76(+7.36%)
Jul 22, 2009 64.26 64.89 64.05 64.67 4,161,811 +0.47(+0.73%)
Jul 21, 2009 64.44 64.74 63.36 64.20 5,029,934 +0.36(+0.56%)
Jul 20, 2009 63.62 63.95 63.08 63.84 3,824,845 +0.92(+1.46%)
Jul 17, 2009 63.14 63.48 62.16 62.92 4,580,673 -0.48(-0.76%)
Jul 16, 2009 61.91 63.54 61.82 63.40 4,128,933 +1.40(+2.26%)
Jul 15, 2009 61.20 62.15 60.94 62.00 5,023,058 +1.37(+2.26%)
Jul 14, 2009 60.47 61.00 60.00 60.63 3,538,154 +0.14(+0.23%)
Jul 13, 2009 59.84 60.53 59.83 60.49 4,041,592 +0.70(+1.17%)
Jul 10, 2009 58.68 59.92 58.46 59.79 3,911,496 +0.70(+1.18%)
Jul 09, 2009 59.28 59.47 58.75 59.09 3,164,173 +0.07(+0.12%)
Jul 08, 2009 58.87 59.25 57.81 59.02 6,101,447 +0.26(+0.44%)
Jul 07, 2009 61.09 61.30 58.69 58.76 7,289,351 -1.91(-3.15%)
Jul 06, 2009 59.87 60.78 59.63 60.67 5,791,564 +0.42(+0.70%)
Jul 02, 2009 59.90 60.74 59.68 60.25 5,582,731 -0.49(-0.81%)
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.