Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 81.53 83.15 81.34 81.45 5,382,426 -0.42(-0.51%)
Nov 29, 2010 79.55 82.22 79.08 81.87 5,736,490 +3.66(+4.67%)
Nov 26, 2010 79.08 78.65 78.16 78.21 718,880 -0.87(-1.10%)
Nov 24, 2010 77.64 79.08 79.08 79.08 2,169,110 +2.08(+2.70%)
Nov 23, 2010 77.16 77.68 76.70 77.00 1,806,690 -1.07(-1.37%)
Nov 22, 2010 77.32 78.21 76.76 78.07 2,588,238 +0.49(+0.63%)
Nov 19, 2010 78.08 78.63 77.36 77.58 2,158,866 -0.27(-0.34%)
Nov 18, 2010 77.55 78.29 77.00 77.85 2,409,314 +1.41(+1.85%)
Nov 17, 2010 76.87 77.42 76.18 76.43 1,956,116 -0.21(-0.28%)
Nov 16, 2010 76.66 76.97 75.42 76.65 2,686,451 -0.46(-0.60%)
Nov 15, 2010 78.26 78.77 76.97 77.11 2,401,881 -0.83(-1.07%)
Nov 12, 2010 78.00 78.33 77.45 77.94 1,719,568 -0.59(-0.75%)
Nov 11, 2010 78.08 78.95 77.97 78.53 2,051,694 -0.45(-0.57%)
Nov 10, 2010 78.84 79.22 77.88 78.98 1,645,213 +0.32(+0.41%)
Nov 09, 2010 80.71 80.91 78.36 78.66 2,610,959 -1.95(-2.42%)
Nov 08, 2010 79.60 80.74 79.49 80.61 2,235,988 +0.28(+0.34%)
Nov 05, 2010 79.20 80.82 79.20 80.33 2,831,124 +1.07(+1.35%)
Nov 04, 2010 78.89 79.57 78.49 79.26 3,922,621 +1.21(+1.56%)
Nov 03, 2010 77.66 78.89 76.62 78.05 3,285,140 +0.37(+0.47%)
Nov 02, 2010 77.75 78.27 76.97 77.68 2,286,037 +0.54(+0.71%)
Nov 01, 2010 78.27 79.24 76.80 77.14 2,924,357 -1.16(-1.48%)
Oct 29, 2010 79.19 79.56 78.25 78.30 2,310,839 -0.99(-1.25%)
Oct 28, 2010 79.17 79.60 78.16 79.29 2,616,926 +0.62(+0.79%)
Oct 27, 2010 79.11 79.22 77.39 78.66 2,635,833 -1.28(-1.60%)
Oct 25, 2010 79.79 80.51 79.37 79.94 3,043,052 +0.62(+0.79%)
Oct 22, 2010 79.14 79.32 78.46 79.32 1,069,379 +0.26(+0.33%)
Oct 21, 2010 79.37 80.22 78.37 79.06 2,045,885 -0.31(-0.39%)
Oct 20, 2010 78.16 79.66 78.10 79.37 2,807,549 +1.59(+2.04%)
Oct 19, 2010 78.72 79.18 77.15 77.78 3,186,636 -2.08(-2.60%)
Oct 18, 2010 79.84 80.24 79.34 79.86 2,188,067 -0.13(-0.17%)
Oct 15, 2010 80.38 80.78 79.13 79.99 2,434,141 +0.21(+0.26%)
Oct 14, 2010 80.09 80.11 79.30 79.79 1,771,469 -0.32(-0.40%)
Oct 13, 2010 79.05 80.90 78.78 80.11 3,180,166 +1.58(+2.01%)
Oct 12, 2010 78.51 78.89 77.25 78.53 2,526,527 -0.37(-0.48%)
Oct 11, 2010 79.41 79.41 78.64 78.91 1,887,080 -0.26(-0.33%)
Oct 08, 2010 79.16 79.38 77.07 79.16 4,142,736 +1.74(+2.25%)
Oct 07, 2010 78.24 78.26 76.70 77.42 2,162,683 -0.57(-0.73%)
Oct 06, 2010 78.18 78.55 77.42 78.00 2,364,923 -0.40(-0.51%)
Oct 05, 2010 76.97 78.95 76.87 78.40 22,716 +2.14(+2.81%)
Oct 04, 2010 76.34 77.33 75.64 76.25 3,776,816 -0.19(-0.25%)
Oct 01, 2010 76.44 78.03 76.08 76.44 3,653,119 +0.13(+0.17%)
Sep 30, 2010 76.32 78.96 76.25 76.31 5,729,405 -0.78(-1.01%)
Sep 29, 2010 75.43 77.27 74.99 77.09 448 +1.48(+1.96%)
Sep 28, 2010 75.03 75.75 73.87 75.61 3,722 +0.57(+0.76%)
Sep 27, 2010 75.52 75.75 74.93 75.04 2,524,733 -0.14(-0.19%)
Sep 24, 2010 74.87 75.69 74.68 75.18 2,681,225 +1.40(+1.90%)
Sep 23, 2010 73.78 75.35 73.52 73.78 2,748,417 -1.46(-1.95%)
Sep 22, 2010 74.63 75.94 74.36 75.25 4,049,728 +0.60(+0.80%)
Sep 21, 2010 74.28 74.75 73.56 74.65 4,435,366 +0.64(+0.87%)
Sep 20, 2010 73.70 74.68 73.27 74.01 2,791,412 +0.56(+0.77%)
Sep 17, 2010 73.44 73.95 73.02 73.44 4,362,076 -3.27(-4.26%)
Sep 15, 2010 75.75 77.04 75.51 76.71 2,265,407 +0.76(+1.00%)
Sep 14, 2010 75.73 76.39 75.03 75.95 3,965 +0.42(+0.56%)
Sep 13, 2010 76.09 77.08 75.23 75.53 2,347,023 +0.41(+0.55%)
Sep 10, 2010 75.60 75.87 74.94 75.12 1,306,997 -0.11(-0.14%)
Sep 09, 2010 75.98 76.64 75.09 75.23 1,120 +0.42(+0.56%)
Sep 08, 2010 73.22 75.52 73.22 74.81 4,047 +1.74(+2.38%)
Sep 07, 2010 73.30 73.76 72.49 73.07 374 -0.69(-0.93%)
Sep 03, 2010 73.79 74.98 73.51 73.75 2,903,114 +0.92(+1.26%)
Sep 02, 2010 72.65 73.22 72.20 72.84 197 +0.31(+0.43%)
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.