Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 78.92 80.49 78.73 78.84 5,560,642 -0.41(-0.51%)
Nov 29, 2010 77.00 79.58 76.54 79.24 5,926,429 +3.54(+4.67%)
Nov 26, 2010 76.54 76.13 75.65 75.71 742,682 -0.84(-1.10%)
Nov 24, 2010 75.15 76.54 76.54 76.54 2,240,931 +2.02(+2.71%)
Nov 23, 2010 74.68 75.19 74.24 74.53 1,866,511 -1.04(-1.37%)
Nov 22, 2010 74.84 75.71 74.30 75.57 2,673,936 +0.48(+0.63%)
Nov 19, 2010 75.58 76.11 74.88 75.09 2,230,347 -0.26(-0.34%)
Nov 18, 2010 75.06 75.78 74.53 75.35 2,489,088 +1.37(+1.85%)
Nov 17, 2010 74.41 74.93 73.74 73.98 2,020,884 -0.21(-0.28%)
Nov 16, 2010 74.20 74.50 73.00 74.19 2,775,401 -0.45(-0.60%)
Nov 15, 2010 75.75 76.25 74.50 74.64 2,481,409 -0.80(-1.07%)
Nov 12, 2010 75.50 75.82 74.97 75.44 1,776,504 -0.57(-0.75%)
Nov 11, 2010 75.58 76.42 75.47 76.01 2,119,627 -0.43(-0.57%)
Nov 10, 2010 76.32 76.68 75.38 76.45 1,699,687 +0.31(+0.41%)
Nov 09, 2010 78.12 78.32 75.85 76.13 2,697,410 -1.89(-2.42%)
Nov 08, 2010 77.05 78.16 76.94 78.03 2,310,023 +0.27(+0.34%)
Nov 05, 2010 76.66 78.23 76.66 77.76 2,924,865 +1.04(+1.35%)
Nov 04, 2010 76.36 77.02 75.97 76.72 4,052,502 +1.17(+1.56%)
Nov 03, 2010 75.17 76.36 74.16 75.55 3,393,913 +0.35(+0.47%)
Nov 02, 2010 75.25 75.76 74.50 75.19 2,361,730 +0.53(+0.71%)
Nov 01, 2010 75.76 76.70 74.34 74.67 3,021,184 -1.12(-1.48%)
Oct 29, 2010 76.65 77.01 75.75 75.79 2,387,353 -0.96(-1.25%)
Oct 28, 2010 76.64 77.05 75.66 76.75 2,703,574 +0.60(+0.79%)
Oct 27, 2010 76.58 76.68 74.91 76.14 2,723,108 -1.24(-1.60%)
Oct 25, 2010 77.23 77.93 76.83 77.38 3,143,810 +0.60(+0.79%)
Oct 22, 2010 76.60 76.77 75.94 76.77 1,104,787 +0.25(+0.33%)
Oct 21, 2010 76.83 77.65 75.86 76.52 2,113,626 -0.30(-0.39%)
Oct 20, 2010 75.66 77.11 75.60 76.83 2,900,509 +1.54(+2.04%)
Oct 19, 2010 76.20 76.64 74.67 75.29 3,292,148 -2.01(-2.60%)
Oct 18, 2010 77.28 77.67 76.80 77.30 2,260,516 -0.13(-0.17%)
Oct 15, 2010 77.80 78.19 76.59 77.43 2,514,737 +0.20(+0.26%)
Oct 14, 2010 77.53 77.54 76.76 77.23 1,830,124 -0.31(-0.40%)
Oct 13, 2010 76.51 78.30 76.26 77.54 3,285,464 +1.53(+2.01%)
Oct 12, 2010 76.00 76.36 74.78 76.01 2,610,182 -0.36(-0.48%)
Oct 11, 2010 76.86 76.86 76.12 76.38 1,949,563 -0.25(-0.33%)
Oct 08, 2010 76.63 76.83 74.60 76.63 4,279,905 +1.68(+2.25%)
Oct 07, 2010 75.73 75.75 74.24 74.94 2,234,291 -0.55(-0.73%)
Oct 06, 2010 75.68 76.03 74.93 75.50 2,443,227 -0.39(-0.51%)
Oct 05, 2010 74.50 76.42 74.41 75.88 23,469 +2.07(+2.81%)
Oct 04, 2010 73.90 74.86 73.21 73.81 3,901,869 -0.18(-0.25%)
Oct 01, 2010 73.99 75.53 73.64 73.99 3,774,076 +0.12(+0.17%)
Sep 30, 2010 73.87 76.43 73.81 73.87 5,919,110 -0.75(-1.01%)
Sep 29, 2010 73.02 74.80 72.58 74.62 462 +1.43(+1.96%)
Sep 28, 2010 72.63 73.32 71.50 73.19 3,846 +0.55(+0.76%)
Sep 27, 2010 73.10 73.33 72.53 72.64 2,608,329 -0.14(-0.19%)
Sep 24, 2010 72.47 73.27 72.29 72.77 2,770,002 +1.36(+1.90%)
Sep 23, 2010 71.42 72.94 71.17 71.42 2,839,419 -1.42(-1.95%)
Sep 22, 2010 72.24 73.51 71.98 72.83 4,183,817 +0.58(+0.80%)
Sep 21, 2010 71.90 72.36 71.20 72.26 4,582,225 +0.62(+0.87%)
Sep 20, 2010 71.34 72.29 70.92 71.63 2,883,838 +0.54(+0.77%)
Sep 17, 2010 71.09 71.58 70.68 71.09 4,506,507 -3.16(-4.26%)
Sep 15, 2010 73.32 74.57 73.09 74.25 2,340,416 +0.73(+1.00%)
Sep 14, 2010 73.30 73.94 72.63 73.52 4,097 +0.41(+0.56%)
Sep 13, 2010 73.66 74.61 72.82 73.11 2,424,735 +0.40(+0.55%)
Sep 10, 2010 73.18 73.44 72.54 72.71 1,350,272 -0.10(-0.14%)
Sep 09, 2010 73.54 74.18 72.69 72.82 1,157 +0.41(+0.56%)
Sep 08, 2010 70.87 73.10 70.87 72.41 4,181 +1.68(+2.38%)
Sep 07, 2010 70.95 71.40 70.17 70.73 387 -0.66(-0.93%)
Sep 03, 2010 71.42 72.57 71.16 71.39 2,999,238 +0.89(+1.26%)
Sep 02, 2010 70.32 70.87 69.89 70.50 204 +0.30(+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.