Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.