Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 61.32 61.69 60.05 60.16 1,242 -1.12(-1.82%)
Jun 29, 2010 61.31 63.73 60.87 61.27 9,477 -3.90(-5.99%)
Jun 25, 2010 65.18 65.42 63.85 65.18 9,340,486 +0.00(+0.00%)
Jun 24, 2010 65.40 66.35 64.95 65.18 4,793,119 -0.54(-0.82%)
Jun 23, 2010 65.58 66.26 64.73 65.72 4,680,265 +0.33(+0.51%)
Jun 22, 2010 67.37 67.75 65.11 65.38 11,215 -2.04(-3.03%)
Jun 21, 2010 68.38 68.72 66.94 67.42 3,899,628 -0.10(-0.15%)
Jun 18, 2010 67.53 67.63 66.85 67.53 4,351,000 +0.51(+0.76%)
Jun 17, 2010 67.36 67.37 66.18 67.02 932 +0.03(+0.05%)
Jun 16, 2010 69.84 70.40 66.86 66.99 17,549,126 -4.24(-5.95%)
Jun 15, 2010 70.44 71.35 70.04 71.23 233 +1.42(+2.04%)
Jun 14, 2010 69.55 70.68 69.18 69.80 4,093,314 +0.72(+1.04%)
Jun 11, 2010 68.14 69.18 67.53 69.08 2,808,280 +0.32(+0.46%)
Jun 10, 2010 67.80 68.83 67.38 68.76 9,395 +2.32(+3.49%)
Jun 09, 2010 68.01 68.76 66.07 66.44 4,010,404 -0.97(-1.44%)
Jun 08, 2010 66.03 67.69 65.14 67.41 116 +1.85(+2.82%)
Jun 07, 2010 68.48 68.48 65.50 65.56 4,718,467 -2.44(-3.59%)
Jun 04, 2010 68.00 70.79 67.55 68.00 4,533,236 -3.95(-5.49%)
Jun 03, 2010 71.83 72.70 70.82 71.95 2,561,976 +0.57(+0.79%)
Jun 02, 2010 70.19 71.46 69.82 71.39 20,510 +1.74(+2.50%)
Jun 01, 2010 70.67 71.46 69.57 69.65 11,672 -1.88(-2.64%)
May 28, 2010 71.53 72.51 70.83 71.53 2,700,776 -0.57(-0.80%)
May 27, 2010 71.25 72.22 70.37 72.11 3,045,822 +2.16(+3.09%)
May 26, 2010 69.78 70.86 69.41 69.95 3,710,894 +0.80(+1.15%)
May 25, 2010 67.78 69.30 67.08 69.15 3,748 -0.65(-0.93%)
May 24, 2010 70.82 71.51 69.75 69.80 2,759,540 -1.36(-1.91%)
May 21, 2010 68.66 71.41 68.04 71.16 4,960,416 +1.68(+2.42%)
May 20, 2010 69.88 71.23 69.42 69.48 6,664 -2.56(-3.56%)
May 19, 2010 71.34 72.58 70.36 72.05 3,455,508 +0.03(+0.04%)
May 18, 2010 73.65 74.39 71.77 72.02 8,574 -1.57(-2.13%)
May 17, 2010 73.79 74.50 71.97 73.59 2,749,837 -0.02(-0.02%)
May 14, 2010 73.60 74.90 72.83 73.60 3,136,583 -1.77(-2.35%)
May 13, 2010 76.55 76.78 75.11 75.38 2,199,819 -1.52(-1.98%)
May 12, 2010 75.93 77.04 75.40 76.90 2,076,767 +1.41(+1.87%)
May 11, 2010 76.24 76.78 75.43 75.49 3,378,752 +0.33(+0.44%)
May 10, 2010 73.99 75.28 73.77 75.16 4,104,894 +3.92(+5.51%)
May 07, 2010 73.82 73.82 70.08 71.23 5,687,873 -0.34(-0.48%)
May 06, 2010 75.35 76.49 69.83 71.57 350 -3.88(-5.14%)
May 05, 2010 76.05 76.80 75.40 75.46 2,596,449 -1.11(-1.45%)
May 04, 2010 77.99 78.17 75.69 76.57 10,170 -2.66(-3.35%)
May 03, 2010 77.69 79.46 77.38 79.23 3,494,656 +2.11(+2.73%)
Apr 30, 2010 79.18 80.36 77.02 77.12 3,107,939 -2.20(-2.78%)
Apr 29, 2010 78.37 79.51 78.21 79.32 2,714,341 +1.49(+1.92%)
Apr 28, 2010 77.43 78.33 76.82 77.83 2,847,171 +0.96(+1.25%)
Apr 27, 2010 78.59 79.43 76.62 76.87 12,962 -2.38(-3.01%)
Apr 26, 2010 79.71 80.53 79.05 79.25 2,422,937 -0.27(-0.33%)
Apr 23, 2010 78.76 79.53 78.22 79.52 3,361,088 +0.94(+1.20%)
Apr 22, 2010 77.97 78.77 77.02 78.57 3,854,008 +0.18(+0.23%)
Apr 21, 2010 78.81 79.25 78.07 78.39 15,844 -0.46(-0.59%)
Apr 20, 2010 79.97 80.16 78.44 78.86 4,139,489 -0.44(-0.55%)
Apr 19, 2010 79.95 80.77 78.76 79.29 3,345,133 -1.13(-1.41%)
Apr 16, 2010 81.60 81.73 80.03 80.42 4,450,084 -1.50(-1.83%)
Apr 15, 2010 81.65 83.75 81.65 81.92 5,068,818 +1.38(+1.71%)
Apr 14, 2010 78.07 80.73 77.77 80.54 5,547,976 +2.82(+3.63%)
Apr 13, 2010 77.70 77.92 77.04 77.73 1,585,638 -0.09(-0.11%)
Apr 12, 2010 78.03 78.57 77.60 77.81 1,800,066 -0.38(-0.48%)
Apr 09, 2010 77.52 78.51 77.35 78.19 2,189,564 +0.46(+0.60%)
Apr 08, 2010 77.49 77.91 76.95 77.73 2,735,808 +0.04(+0.06%)
Apr 07, 2010 78.85 79.12 77.28 77.68 2,944,018 -1.46(-1.84%)
Apr 06, 2010 78.90 79.54 78.62 79.14 2,094,194 +0.06(+0.08%)
Apr 05, 2010 78.93 79.36 78.53 79.08 2,441,563 +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.