Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 68.97 70.30 68.47 69.06 9,741 -0.93(-1.33%)
Aug 30, 2010 70.53 71.60 69.92 69.99 1,835,139 -1.24(-1.74%)
Aug 27, 2010 71.23 71.33 68.96 71.23 2,192,270 +1.24(+1.77%)
Aug 26, 2010 69.47 70.92 69.47 69.99 2,617,073 +0.27(+0.39%)
Aug 25, 2010 69.15 70.06 68.39 69.72 3,058,209 -0.30(-0.43%)
Aug 24, 2010 71.06 71.44 69.17 70.02 30,972 -2.08(-2.89%)
Aug 23, 2010 72.84 73.72 72.00 72.10 2,961,565 +0.19(+0.26%)
Aug 20, 2010 71.76 72.30 70.81 71.92 2,905,667 -0.31(-0.43%)
Aug 19, 2010 73.92 74.30 71.66 72.23 9,466 -2.18(-2.93%)
Aug 18, 2010 73.96 74.85 73.25 74.40 2,845,104 +0.25(+0.33%)
Aug 17, 2010 72.55 74.78 72.37 74.16 11,446 +2.46(+3.43%)
Aug 16, 2010 70.99 72.15 70.72 71.69 2,194,474 +0.16(+0.22%)
Aug 13, 2010 71.53 72.77 71.52 71.53 2,227,846 -1.01(-1.39%)
Aug 12, 2010 72.38 72.77 71.61 72.54 3,418,483 -1.05(-1.43%)
Aug 11, 2010 75.62 75.68 73.01 73.60 840 -2.90(-3.78%)
Aug 10, 2010 76.56 76.56 75.93 76.49 451 -0.79(-1.02%)
Aug 09, 2010 75.75 77.68 75.71 77.28 3,292,979 +1.74(+2.31%)
Aug 06, 2010 75.54 75.96 74.44 75.54 2,084,604 -0.38(-0.50%)
Aug 05, 2010 75.41 76.18 75.12 75.92 2,798,955 -0.19(-0.24%)
Aug 04, 2010 74.39 76.22 74.15 76.10 10,759 +2.06(+2.79%)
Aug 03, 2010 74.77 74.77 73.26 74.04 4,297 -0.86(-1.15%)
Aug 02, 2010 74.28 74.96 73.57 74.90 2,800,043 +1.81(+2.48%)
Jul 30, 2010 73.08 73.47 71.42 73.08 2,771,361 +0.42(+0.58%)
Jul 29, 2010 73.90 74.08 71.84 72.66 2,637,845 -0.27(-0.36%)
Jul 28, 2010 72.92 73.53 72.07 72.92 282 +0.00(+0.00%)
Jul 27, 2010 72.92 74.58 72.43 72.92 49,998 -0.90(-1.22%)
Jul 26, 2010 72.83 74.05 72.60 73.83 8,183,545 +3.92(+5.61%)
Jul 23, 2010 69.49 69.94 68.67 69.91 3,160,833 +0.38(+0.55%)
Jul 22, 2010 67.03 69.71 67.03 69.52 14,405 +3.98(+6.08%)
Jul 21, 2010 67.75 67.79 64.94 65.54 3,406,665 -1.66(-2.48%)
Jul 20, 2010 67.21 67.32 64.86 67.21 2,602,145 +0.81(+1.23%)
Jul 19, 2010 66.32 66.59 65.25 66.39 2,538,922 +0.34(+0.51%)
Jul 16, 2010 66.05 68.16 65.84 66.05 3,415,838 -1.72(-2.53%)
Jul 15, 2010 69.72 69.76 67.50 67.77 4,387,463 -1.93(-2.77%)
Jul 14, 2010 68.18 70.05 68.09 69.70 16,212 +1.27(+1.86%)
Jul 13, 2010 66.54 68.77 66.50 68.43 112 +2.77(+4.22%)
Jul 12, 2010 66.59 66.75 65.14 65.66 3,278,305 -0.05(-0.08%)
Jul 09, 2010 65.71 65.83 64.20 65.71 3,953,810 +0.48(+0.73%)
Jul 08, 2010 65.06 65.90 64.30 65.23 22,138 +0.70(+1.08%)
Jul 07, 2010 62.86 64.55 62.48 64.53 5,466,640 +1.94(+3.10%)
Jul 06, 2010 63.95 64.37 62.03 62.59 708 -0.63(-0.99%)
Jul 02, 2010 63.22 64.27 62.88 63.22 5,331,298 -0.36(-0.57%)
Jul 01, 2010 63.58 63.91 61.78 63.58 7,412,407 +1.51(+2.44%)
Jun 30, 2010 63.27 63.66 61.96 62.07 1,204 -1.15(-1.82%)
Jun 29, 2010 63.26 65.75 62.81 63.22 9,185 -4.03(-5.99%)
Jun 25, 2010 67.25 67.50 65.89 67.25 9,052,499 +0.00(+0.00%)
Jun 24, 2010 67.48 68.46 67.02 67.25 4,645,337 -0.56(-0.82%)
Jun 23, 2010 67.67 68.37 66.79 67.81 4,535,963 +0.35(+0.51%)
Jun 22, 2010 69.52 69.91 67.18 67.46 10,869 -2.11(-3.03%)
Jun 21, 2010 70.55 70.91 69.07 69.57 3,779,393 -0.11(-0.15%)
Jun 18, 2010 69.68 69.79 68.98 69.68 4,216,849 +0.52(+0.76%)
Jun 17, 2010 69.50 69.52 68.29 69.15 903 +0.04(+0.05%)
Jun 16, 2010 72.07 72.64 68.98 69.12 17,008,048 -4.37(-5.95%)
Jun 15, 2010 72.69 73.62 72.27 73.49 225 +1.47(+2.04%)
Jun 14, 2010 71.77 72.93 71.39 72.02 3,967,109 +0.74(+1.04%)
Jun 11, 2010 70.31 71.38 69.68 71.28 2,721,695 +0.33(+0.46%)
Jun 10, 2010 69.96 71.02 69.53 70.95 9,106 +2.40(+3.49%)
Jun 09, 2010 70.17 70.94 68.18 68.56 3,886,754 -1.00(-1.44%)
Jun 08, 2010 68.13 69.85 67.21 69.56 113 +1.91(+2.82%)
Jun 07, 2010 70.66 70.66 67.58 67.65 4,572,987 -2.52(-3.59%)
Jun 04, 2010 70.17 73.04 69.70 70.17 4,393,467 -4.08(-5.49%)
Jun 03, 2010 74.12 75.01 73.07 74.24 2,482,984 +0.58(+0.79%)
Jun 02, 2010 72.43 73.74 72.04 73.66 19,878 +1.79(+2.50%)
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.