Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 83.13 84.98 82.32 84.76 3,029,971 +1.58(+1.90%)
Feb 25, 2010 81.54 83.27 80.27 83.18 3,007,008 +0.10(+0.12%)
Feb 24, 2010 81.73 83.61 81.73 83.08 3,083,382 +1.59(+1.95%)
Feb 23, 2010 82.06 83.12 80.92 81.49 2,217,269 -0.87(-1.06%)
Feb 22, 2010 82.25 83.14 81.52 82.36 2,218,742 +0.60(+0.73%)
Feb 19, 2010 80.10 82.44 80.10 81.76 2,999,972 +1.66(+2.07%)
Feb 18, 2010 79.63 80.39 79.37 80.10 1,714,204 +0.16(+0.20%)
Feb 17, 2010 79.90 80.49 78.93 79.94 2,484,395 -0.03(-0.04%)
Feb 16, 2010 78.92 80.20 78.92 79.97 2,649,160 +1.42(+1.81%)
Feb 12, 2010 78.40 78.55 78.55 78.55 2,902,000 -0.98(-1.23%)
Feb 11, 2010 78.38 79.78 77.44 79.53 2,272,795 +1.24(+1.58%)
Feb 10, 2010 79.16 79.29 77.52 78.29 2,196,718 -0.93(-1.17%)
Feb 09, 2010 77.27 79.72 76.96 79.22 4,694,542 +2.67(+3.49%)
Feb 08, 2010 76.82 77.77 75.31 76.55 2,966,800 -0.14(-0.18%)
Feb 05, 2010 78.85 79.25 75.17 76.69 5,535,279 -2.16(-2.74%)
Feb 04, 2010 81.36 81.74 78.75 78.85 3,830,004 -3.27(-3.98%)
Feb 03, 2010 81.66 82.85 80.91 82.12 2,593,666 -0.21(-0.26%)
Feb 02, 2010 81.07 82.55 80.36 82.33 3,217,377 +2.44(+3.06%)
Feb 01, 2010 78.81 80.73 78.76 79.89 3,056,852 +1.54(+1.96%)
Jan 29, 2010 79.68 80.70 78.30 78.35 3,139,660 -0.72(-0.91%)
Jan 28, 2010 80.98 80.98 79.07 79.07 1,982,317 -1.35(-1.68%)
Jan 27, 2010 80.75 80.77 78.61 80.42 3,524,155 -0.34(-0.42%)
Jan 26, 2010 80.46 81.23 79.51 80.76 2,272,227 +0.07(+0.09%)
Jan 25, 2010 81.22 81.22 79.15 80.69 1,878,470 +0.40(+0.50%)
Jan 22, 2010 81.32 81.86 80.19 80.29 2,551,808 -1.31(-1.61%)
Jan 21, 2010 84.35 84.48 81.30 81.60 2,865,471 -2.46(-2.93%)
Jan 20, 2010 84.75 84.80 83.08 84.06 2,793,032 -1.84(-2.14%)
Jan 19, 2010 84.97 86.26 84.97 85.90 2,289,108 +0.79(+0.93%)
Jan 15, 2010 86.34 85.11 85.11 85.11 4,369,700 -1.18(-1.37%)
Jan 14, 2010 85.58 86.45 85.09 86.29 2,104,266 +0.47(+0.55%)
Jan 13, 2010 86.95 87.33 85.15 85.82 2,855,612 -0.76(-0.88%)
Jan 12, 2010 86.44 88.68 85.60 86.58 3,345,045 -0.67(-0.77%)
Jan 11, 2010 85.59 88.29 85.40 87.25 6,131,893 +2.26(+2.66%)
Jan 08, 2010 84.08 85.26 82.95 84.99 4,351,109 +2.06(+2.48%)
Jan 07, 2010 83.85 83.85 82.40 82.93 3,093,139 -0.91(-1.09%)
Jan 06, 2010 84.33 85.12 83.61 83.84 2,490,997 -0.70(-0.83%)
Jan 05, 2010 83.44 84.59 82.64 84.54 2,493,265 +1.09(+1.31%)
Jan 04, 2010 84.21 85.00 83.11 83.45 3,215,069 +0.00(+0.00%)
Dec 31, 2009 84.21 83.45 83.45 83.45 1,984,200 -1.72(-2.02%)
Dec 30, 2009 85.00 85.24 84.35 85.17 1,588,934 +0.01(+0.01%)
Dec 29, 2009 83.03 85.34 82.85 85.16 2,916,125 +2.14(+2.58%)
Dec 28, 2009 82.54 83.45 82.35 83.02 2,124,240 +0.45(+0.54%)
Dec 24, 2009 84.00 84.39 82.35 82.57 1,458,099 -1.19(-1.42%)
Dec 23, 2009 83.26 84.00 82.86 83.76 2,171,175 +0.26(+0.31%)
Dec 22, 2009 84.63 85.41 83.28 83.50 3,554,830 -1.22(-1.44%)
Dec 21, 2009 85.43 86.20 84.11 84.72 3,637,625 -0.23(-0.27%)
Dec 18, 2009 85.09 85.76 83.53 84.95 4,803,967 +0.48(+0.57%)
Dec 17, 2009 86.49 87.10 84.39 84.47 8,399,187 -6.13(-6.77%)
Dec 16, 2009 91.94 92.59 89.75 90.60 3,500,409 -0.76(-0.83%)
Dec 15, 2009 90.46 91.99 90.00 91.36 4,923,983 +0.80(+0.88%)
Dec 14, 2009 89.40 90.65 89.34 90.56 2,644,489 +2.62(+2.98%)
Dec 11, 2009 87.93 88.95 87.59 87.94 1,815,372 -0.10(-0.11%)
Dec 10, 2009 89.26 90.01 87.67 88.04 2,376,263 -0.96(-1.08%)
Dec 09, 2009 90.35 90.35 88.10 89.00 3,389,540 -0.88(-0.98%)
Dec 08, 2009 89.47 90.62 89.01 89.88 6,866,666 +2.36(+2.70%)
Dec 07, 2009 88.01 88.44 87.39 87.52 2,270,918 -0.41(-0.47%)
Dec 04, 2009 87.08 88.04 86.06 87.93 2,926,774 +1.99(+2.32%)
Dec 03, 2009 87.61 87.88 85.78 85.94 3,246,375 -1.16(-1.33%)
Dec 02, 2009 85.88 87.28 85.54 87.10 2,475,171 +1.22(+1.42%)
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.