Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 79.50 80.16 79.10 79.48 130,212 -0.43(-0.54%)
Jul 30, 2009 80.12 80.49 79.64 79.91 77,070 +0.55(+0.69%)
Jul 29, 2009 80.03 80.16 78.73 79.36 77,000 -1.40(-1.73%)
Jul 28, 2009 81.01 81.62 79.69 80.76 122,608 -1.08(-1.32%)
Jul 27, 2009 81.00 82.28 80.33 81.84 104,311 +0.72(+0.89%)
Jul 24, 2009 80.39 81.25 79.62 81.12 370 +0.17(+0.21%)
Jul 23, 2009 81.85 82.00 80.65 80.95 173,049 -0.73(-0.89%)
Jul 22, 2009 81.31 82.48 80.84 81.68 114,324 -0.50(-0.61%)
Jul 21, 2009 81.90 82.58 80.88 82.18 128,039 +0.56(+0.69%)
Jul 20, 2009 81.01 81.74 79.92 81.62 349,100 +1.51(+1.88%)
Jul 17, 2009 79.47 80.49 78.84 80.11 180,100 +0.94(+1.19%)
Jul 16, 2009 78.20 79.51 78.20 79.17 254,500 +0.00(+0.00%)
Jul 15, 2009 77.80 79.22 77.32 79.17 229,600 +2.25(+2.93%)
Jul 14, 2009 77.25 77.37 76.32 76.92 170,600 +0.23(+0.30%)
Jul 13, 2009 75.08 76.71 74.13 76.69 370,900 +1.73(+2.31%)
Jul 10, 2009 74.31 75.53 73.78 74.96 217,899 -0.21(-0.28%)
Jul 09, 2009 74.45 75.94 73.66 75.17 181,804 +1.37(+1.86%)
Jul 08, 2009 74.12 74.42 72.21 73.80 236,954 -0.02(-0.03%)
Jul 07, 2009 75.49 75.81 73.70 73.82 126,739 -1.57(-2.08%)
Jul 06, 2009 74.34 75.62 73.86 75.39 188,937 +0.04(+0.05%)
Jul 02, 2009 76.19 76.57 75.35 75.35 197,507 -1.67(-2.17%)
Jul 01, 2009 76.23 77.48 76.05 77.02 223,569 +1.78(+2.37%)
Jun 30, 2009 74.93 75.47 73.82 75.24 154,889 +0.50(+0.67%)
Jun 29, 2009 74.65 75.36 74.30 74.74 196,762 +0.12(+0.16%)
Jun 26, 2009 73.74 74.65 73.17 74.62 223,127 +0.87(+1.18%)
Jun 25, 2009 73.35 73.90 73.13 73.75 173,008 +0.73(+1.00%)
Jun 24, 2009 73.07 73.65 72.70 73.02 110,550 +0.00(+0.00%)
Jun 23, 2009 73.10 73.48 72.03 73.02 171,520 +0.12(+0.16%)
Jun 22, 2009 74.51 74.61 72.90 72.90 191,337 -2.80(-3.70%)
Jun 19, 2009 76.15 76.28 75.23 75.70 163,776 +0.25(+0.33%)
Jun 18, 2009 75.73 76.02 74.61 75.45 157,873 -0.15(-0.20%)
Jun 17, 2009 75.76 76.19 75.15 75.60 139,248 -0.73(-0.96%)
Jun 16, 2009 77.35 78.54 76.18 76.33 144,952 -1.02(-1.32%)
Jun 15, 2009 78.12 78.12 76.93 77.35 219,604 -1.85(-2.34%)
Jun 12, 2009 78.23 79.39 78.00 79.20 203,669 +0.12(+0.15%)
Jun 11, 2009 78.70 80.00 78.54 79.08 138,534 +0.22(+0.28%)
Jun 10, 2009 79.78 80.06 78.06 78.86 123,117 -0.11(-0.14%)
Jun 09, 2009 78.44 79.28 77.80 78.97 130,616 +1.37(+1.77%)
Jun 08, 2009 77.04 78.12 76.51 77.60 98,563 -0.16(-0.21%)
Jun 05, 2009 78.08 78.86 76.53 77.76 88,628 -0.19(-0.24%)
Jun 04, 2009 78.11 78.11 77.22 77.95 111,964 +0.64(+0.83%)
Jun 03, 2009 78.73 78.73 76.16 77.31 154,590 -2.20(-2.77%)
Jun 02, 2009 78.54 79.65 77.67 79.51 155,114 +0.60(+0.76%)
Jun 01, 2009 76.81 79.26 76.81 78.91 190,505 +2.50(+3.27%)
May 29, 2009 76.71 77.17 75.52 76.41 198,289 +0.42(+0.55%)
May 28, 2009 74.18 76.40 73.73 75.99 160,674 +1.82(+2.45%)
May 27, 2009 74.63 74.79 73.87 74.17 205,603 -0.03(-0.04%)
May 26, 2009 73.57 74.47 73.25 74.20 269,242 +0.49(+0.66%)
May 22, 2009 73.55 74.44 73.06 73.71 161,588 -0.29(-0.39%)
May 21, 2009 75.31 75.31 73.60 74.00 246,853 -2.11(-2.77%)
May 20, 2009 77.33 78.18 75.82 76.11 153,047 -0.63(-0.82%)
May 19, 2009 75.55 77.32 74.91 76.74 192,533 +1.53(+2.03%)
May 18, 2009 73.38 75.21 73.00 75.21 232,472 +2.61(+3.60%)
May 15, 2009 71.75 72.83 71.51 72.60 220,548 +0.52(+0.72%)
May 14, 2009 71.66 72.56 70.96 72.08 118,686 +0.34(+0.47%)
May 13, 2009 72.56 73.39 71.66 71.74 220,843 -1.53(-2.09%)
May 12, 2009 72.29 73.50 71.76 73.27 253,765 +1.73(+2.42%)
May 11, 2009 71.94 72.70 71.00 71.54 154,442 -1.21(-1.66%)
May 08, 2009 72.37 72.86 71.44 72.75 194,857 +1.59(+2.23%)
May 07, 2009 72.24 72.65 70.00 71.16 199,135 -0.62(-0.86%)
May 06, 2009 72.00 72.00 70.79 71.78 178,282 +0.98(+1.38%)
May 05, 2009 70.27 70.98 68.56 70.80 148,067 +0.16(+0.23%)
May 04, 2009 69.06 70.64 69.00 70.64 138,628 +2.37(+3.47%)
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.
 
bottom clear