Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 74.30 75.32 73.57 74.30 2,599,996 -0.60(-0.80%)
May 27, 2010 74.01 75.02 73.09 74.90 2,932,166 +2.24(+3.09%)
May 26, 2010 72.48 73.61 72.10 72.66 3,572,421 +0.83(+1.15%)
May 25, 2010 70.41 71.99 69.68 71.83 3,609 -0.68(-0.93%)
May 24, 2010 73.57 74.29 72.45 72.51 2,656,567 -1.42(-1.91%)
May 21, 2010 71.32 74.18 70.67 73.92 4,775,316 +1.74(+2.42%)
May 20, 2010 72.59 73.99 72.11 72.18 6,415 -2.66(-3.56%)
May 19, 2010 74.11 75.39 73.08 74.84 3,326,564 +0.03(+0.04%)
May 18, 2010 76.50 77.27 74.55 74.81 8,254 -1.63(-2.13%)
May 17, 2010 76.65 77.39 74.76 76.44 2,647,226 -0.02(-0.02%)
May 14, 2010 76.46 77.80 75.66 76.46 3,019,540 -1.84(-2.35%)
May 13, 2010 79.52 79.76 78.02 78.30 2,117,732 -1.58(-1.98%)
May 12, 2010 78.87 80.03 78.32 79.88 1,999,272 +1.47(+1.87%)
May 11, 2010 79.20 79.76 78.35 78.42 3,252,672 +0.35(+0.44%)
May 10, 2010 76.86 78.20 76.63 78.07 3,951,718 +4.08(+5.51%)
May 07, 2010 76.68 76.68 72.80 73.99 5,475,628 -0.36(-0.48%)
May 06, 2010 78.27 79.46 72.53 74.35 337 -4.03(-5.14%)
May 05, 2010 78.99 79.78 78.32 78.38 2,499,562 -1.16(-1.45%)
May 04, 2010 81.01 81.20 78.62 79.54 9,791 -2.76(-3.35%)
May 03, 2010 80.70 82.54 80.38 82.30 3,364,252 +2.19(+2.73%)
Apr 30, 2010 82.25 83.48 80.01 80.11 2,991,965 -2.29(-2.78%)
Apr 29, 2010 81.41 82.59 81.24 82.39 2,613,054 +1.55(+1.92%)
Apr 28, 2010 80.43 81.36 79.80 80.85 2,740,927 +1.00(+1.25%)
Apr 27, 2010 81.64 82.51 79.59 79.85 12,478 -2.47(-3.01%)
Apr 26, 2010 82.79 83.65 82.12 82.32 2,332,524 -0.28(-0.33%)
Apr 23, 2010 81.82 82.62 81.25 82.60 3,235,667 +0.98(+1.20%)
Apr 22, 2010 81.00 81.82 80.01 81.62 3,710,194 +0.19(+0.23%)
Apr 21, 2010 81.86 82.32 81.09 81.43 15,253 -0.48(-0.59%)
Apr 20, 2010 83.07 83.27 81.48 81.91 3,985,022 -0.45(-0.55%)
Apr 19, 2010 83.05 83.90 81.82 82.37 3,220,308 -1.17(-1.41%)
Apr 16, 2010 84.76 84.89 83.13 83.54 4,284,027 -1.56(-1.83%)
Apr 15, 2010 84.81 87.00 84.81 85.10 4,879,672 +1.43(+1.71%)
Apr 14, 2010 81.09 83.86 80.78 83.67 5,340,951 +2.93(+3.63%)
Apr 13, 2010 80.71 80.94 80.03 80.74 1,526,469 -0.09(-0.11%)
Apr 12, 2010 81.05 81.61 80.61 80.83 1,732,895 -0.39(-0.48%)
Apr 09, 2010 80.53 81.56 80.35 81.22 2,107,860 +0.48(+0.60%)
Apr 08, 2010 80.50 80.93 79.94 80.74 2,633,720 +0.04(+0.06%)
Apr 07, 2010 81.90 82.19 80.28 80.69 2,834,161 -1.51(-1.84%)
Apr 06, 2010 81.96 82.63 81.66 82.21 2,016,048 +0.06(+0.08%)
Apr 05, 2010 81.98 82.44 81.58 82.14 2,350,455 +0.12(+0.14%)
Apr 01, 2010 83.67 82.03 82.03 82.03 2,840,295 -1.09(-1.32%)
Mar 31, 2010 82.03 83.36 81.52 83.12 4,683,805 +0.51(+0.61%)
Mar 30, 2010 82.34 82.97 81.59 82.62 4,471,857 +0.53(+0.65%)
Mar 29, 2010 81.66 82.26 80.85 82.08 3,845,279 +0.78(+0.96%)
Mar 26, 2010 81.16 81.77 80.40 81.30 4,243,956 +0.36(+0.45%)
Mar 25, 2010 81.15 81.82 80.11 80.93 6,427,076 +0.62(+0.78%)
Mar 24, 2010 81.36 81.43 80.19 80.31 5,009,109 -1.24(-1.52%)
Mar 23, 2010 79.80 81.89 79.78 81.55 4,624,768 +1.74(+2.17%)
Mar 22, 2010 80.54 80.99 79.67 79.81 4,386,756 -1.22(-1.50%)
Mar 19, 2010 81.90 82.03 80.42 81.03 6,306,881 -1.44(-1.75%)
Mar 18, 2010 78.18 82.73 77.43 82.47 14,869,464 +2.55(+3.20%)
Mar 17, 2010 79.25 80.55 79.25 79.92 5,489,706 +1.04(+1.32%)
Mar 16, 2010 78.35 79.15 78.03 78.88 3,144,269 +0.71(+0.91%)
Mar 15, 2010 77.45 78.17 77.42 78.17 2,827,902 +1.47(+1.91%)
Mar 12, 2010 77.01 77.15 75.47 76.70 4,050,871 -0.28(-0.36%)
Mar 11, 2010 77.08 77.43 76.22 76.97 4,867,154 -0.77(-1.00%)
Mar 10, 2010 77.44 78.62 77.32 77.75 2,873,624 +0.45(+0.59%)
Mar 09, 2010 76.97 77.73 76.22 77.29 2,273,322 +0.26(+0.34%)
Mar 08, 2010 77.56 77.81 76.57 77.04 2,165,371 -0.25(-0.32%)
Mar 05, 2010 77.35 78.00 77.00 77.29 2,044,864 +0.52(+0.68%)
Mar 04, 2010 76.57 77.76 75.97 76.76 2,754,240 +0.20(+0.26%)
Mar 03, 2010 76.28 78.04 76.14 76.57 4,027,143 +0.65(+0.85%)
Mar 02, 2010 76.83 77.44 75.74 75.92 3,565,612 -0.36(-0.47%)
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.