Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 81.70 82.92 79.47 79.57 3,012,115 -2.27(-2.78%)
Apr 29, 2010 80.86 82.04 80.69 81.84 2,630,652 +1.54(+1.92%)
Apr 28, 2010 79.89 80.82 79.26 80.30 2,759,386 +0.99(+1.25%)
Apr 27, 2010 81.09 81.96 79.06 79.31 12,563 -2.46(-3.01%)
Apr 26, 2010 82.24 83.09 81.57 81.77 2,348,232 -0.27(-0.33%)
Apr 23, 2010 81.27 82.06 80.71 82.05 3,257,458 +0.97(+1.20%)
Apr 22, 2010 80.46 81.28 79.47 81.07 3,735,181 +0.19(+0.23%)
Apr 21, 2010 81.31 81.77 80.55 80.89 15,355 -0.48(-0.59%)
Apr 20, 2010 82.51 82.71 80.93 81.37 4,011,860 -0.45(-0.55%)
Apr 19, 2010 82.50 83.34 81.27 81.82 3,241,995 -1.17(-1.41%)
Apr 16, 2010 84.19 84.33 82.58 82.98 4,312,879 -1.55(-1.83%)
Apr 15, 2010 84.25 86.41 84.25 84.53 4,912,535 +1.42(+1.71%)
Apr 14, 2010 80.55 83.30 80.24 83.11 5,376,920 +2.91(+3.63%)
Apr 13, 2010 80.17 80.40 79.49 80.20 1,536,749 -0.09(-0.11%)
Apr 12, 2010 80.51 81.06 80.07 80.29 1,744,566 -0.39(-0.48%)
Apr 09, 2010 79.99 81.01 79.81 80.68 2,122,055 +0.48(+0.60%)
Apr 08, 2010 79.96 80.39 79.40 80.20 2,651,457 +0.04(+0.06%)
Apr 07, 2010 81.36 81.64 79.74 80.15 2,853,248 -1.50(-1.84%)
Apr 06, 2010 81.41 82.07 81.12 81.66 2,029,626 +0.06(+0.08%)
Apr 05, 2010 81.44 81.89 81.03 81.60 2,366,284 +0.11(+0.14%)
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.