Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 68.42 70.48 68.19 70.20 4,033,018 +2.90(+4.31%)
Aug 31, 2010 67.21 68.50 66.72 67.30 9,996 -0.91(-1.33%)
Aug 30, 2010 68.73 69.77 68.14 68.21 1,883,219 -1.21(-1.74%)
Aug 27, 2010 69.41 69.51 67.20 69.41 2,249,706 +1.21(+1.77%)
Aug 26, 2010 67.70 69.11 67.70 68.21 2,685,640 +0.27(+0.39%)
Aug 25, 2010 67.39 68.28 66.65 67.94 3,138,333 -0.29(-0.43%)
Aug 24, 2010 69.24 69.61 67.40 68.23 31,784 -2.03(-2.89%)
Aug 23, 2010 70.98 71.84 70.17 70.26 3,039,157 +0.18(+0.26%)
Aug 20, 2010 69.93 70.45 69.00 70.08 2,981,794 -0.30(-0.43%)
Aug 19, 2010 72.04 72.40 69.83 70.38 9,714 -2.12(-2.93%)
Aug 18, 2010 72.07 72.94 71.38 72.50 2,919,645 +0.24(+0.33%)
Aug 17, 2010 70.70 72.87 70.52 72.26 11,746 +2.40(+3.43%)
Aug 16, 2010 69.17 70.31 68.91 69.86 2,251,969 +0.16(+0.22%)
Aug 13, 2010 69.71 70.92 69.69 69.71 2,286,215 -0.98(-1.39%)
Aug 12, 2010 70.53 70.91 69.79 70.69 3,508,046 -1.03(-1.43%)
Aug 11, 2010 73.69 73.75 71.15 71.72 862 -2.82(-3.78%)
Aug 10, 2010 74.61 74.61 74.00 74.54 463 -0.77(-1.02%)
Aug 09, 2010 73.81 75.70 73.78 75.31 3,379,253 +1.70(+2.31%)
Aug 06, 2010 73.61 74.02 72.54 73.61 2,139,220 -0.37(-0.50%)
Aug 05, 2010 73.49 74.24 73.20 73.98 2,872,287 -0.18(-0.24%)
Aug 04, 2010 72.49 74.27 72.25 74.16 11,041 +2.01(+2.79%)
Aug 03, 2010 72.87 72.87 71.39 72.15 4,410 -0.84(-1.15%)
Aug 02, 2010 72.38 73.05 71.69 72.99 2,873,403 +1.77(+2.48%)
Jul 30, 2010 71.22 71.60 69.60 71.22 2,843,970 +0.41(+0.58%)
Jul 29, 2010 72.01 72.19 70.01 70.80 2,706,956 -0.26(-0.36%)
Jul 28, 2010 71.06 71.65 70.23 71.06 289 +0.00(+0.00%)
Jul 27, 2010 71.06 72.68 70.58 71.06 51,308 -0.88(-1.22%)
Jul 26, 2010 70.97 72.16 70.74 71.94 8,397,952 +3.82(+5.61%)
Jul 23, 2010 67.72 68.16 66.92 68.12 3,243,646 +0.37(+0.55%)
Jul 22, 2010 65.32 67.93 65.32 67.75 14,783 +3.88(+6.08%)
Jul 21, 2010 66.02 66.06 63.28 63.87 3,495,919 -1.62(-2.48%)
Jul 20, 2010 65.49 65.60 63.20 65.49 2,670,320 +0.79(+1.23%)
Jul 19, 2010 64.63 64.89 63.58 64.70 2,605,441 +0.33(+0.51%)
Jul 16, 2010 64.37 66.42 64.16 64.37 3,505,332 -1.67(-2.53%)
Jul 15, 2010 67.94 67.98 65.77 66.04 4,502,413 -1.88(-2.77%)
Jul 14, 2010 66.44 68.26 66.35 67.92 16,636 +1.24(+1.86%)
Jul 13, 2010 64.84 67.02 64.80 66.68 115 +2.70(+4.22%)
Jul 12, 2010 64.89 65.05 63.48 63.98 3,364,195 -0.05(-0.08%)
Jul 09, 2010 64.03 64.15 62.56 64.03 4,057,399 +0.47(+0.73%)
Jul 08, 2010 63.40 64.22 62.66 63.57 22,718 +0.68(+1.08%)
Jul 07, 2010 61.25 62.90 60.88 62.88 5,609,864 +1.89(+3.10%)
Jul 06, 2010 62.31 62.73 60.44 60.99 726 -0.61(-0.99%)
Jul 02, 2010 61.61 62.63 61.27 61.61 5,470,976 -0.35(-0.57%)
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.