Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 71.47 71.90 69.98 70.11 1,066 -1.30(-1.82%)
Jun 29, 2010 71.45 74.27 70.94 71.41 8,132 -4.55(-5.99%)
Jun 25, 2010 75.96 76.24 74.42 75.96 8,014,435 +0.00(+0.00%)
Jun 24, 2010 76.22 77.33 75.70 75.96 4,112,649 -0.63(-0.82%)
Jun 23, 2010 76.43 77.22 75.44 76.59 4,015,817 +0.39(+0.51%)
Jun 22, 2010 78.52 78.96 75.88 76.20 9,623 -2.38(-3.03%)
Jun 21, 2010 79.69 80.09 78.02 78.58 3,346,005 -0.12(-0.15%)
Jun 18, 2010 78.70 78.83 77.91 78.70 3,733,297 +0.59(+0.76%)
Jun 17, 2010 78.50 78.52 77.13 78.11 800 +0.04(+0.05%)
Jun 16, 2010 81.40 82.05 77.92 78.07 15,057,710 -4.94(-5.95%)
Jun 15, 2010 82.10 83.15 81.63 83.01 200 +1.54(+1.89%)
Jun 14, 2010 81.18 82.50 80.75 81.47 3,507,021 +0.84(+1.04%)
Jun 11, 2010 79.53 80.74 78.82 80.63 2,406,045 +0.37(+0.46%)
Jun 10, 2010 79.14 80.34 78.65 80.26 8,050 +2.71(+3.49%)
Jun 09, 2010 79.38 80.25 77.12 77.55 3,435,986 -1.13(-1.44%)
Jun 08, 2010 77.07 79.01 76.03 78.68 100 +2.16(+2.82%)
Jun 07, 2010 79.93 79.93 76.45 76.52 4,042,632 -2.85(-3.59%)
Jun 04, 2010 79.37 82.62 78.84 79.37 3,883,932 -4.61(-5.49%)
Jun 03, 2010 83.84 84.85 82.66 83.98 2,195,019 +0.66(+0.79%)
Jun 02, 2010 81.93 83.41 81.49 83.32 17,573 +2.03(+2.50%)
Jun 01, 2010 82.49 83.41 81.20 81.29 10,001 -2.20(-2.64%)
May 28, 2010 83.49 84.63 82.67 83.49 2,313,939 -0.67(-0.80%)
May 27, 2010 83.16 84.29 82.13 84.16 2,609,563 +2.52(+3.09%)
May 26, 2010 81.44 82.71 81.01 81.64 3,179,376 +0.93(+1.15%)
May 25, 2010 79.11 80.89 78.29 80.71 3,212 -0.76(-0.93%)
May 24, 2010 82.66 83.47 81.41 81.47 2,364,286 -1.59(-1.91%)
May 21, 2010 80.14 83.35 79.41 83.06 4,249,926 +1.96(+2.42%)
May 20, 2010 81.56 83.14 81.02 81.10 5,710 -2.99(-3.56%)
May 19, 2010 83.27 84.71 82.12 84.09 2,960,569 +0.03(+0.04%)
May 18, 2010 85.96 86.83 83.77 84.06 7,346 -1.83(-2.13%)
May 17, 2010 86.13 86.96 84.00 85.89 2,355,973 -0.02(-0.02%)
May 14, 2010 85.91 87.42 85.01 85.91 2,687,324 -2.07(-2.35%)
May 13, 2010 89.35 89.62 87.67 87.98 1,884,735 -1.78(-1.98%)
May 12, 2010 88.62 89.92 88.00 89.76 1,779,308 +1.65(+1.87%)
May 11, 2010 88.99 89.62 88.04 88.11 2,894,807 +0.39(+0.44%)
May 10, 2010 86.36 87.87 86.10 87.72 3,516,942 +4.58(+5.51%)
May 07, 2010 86.16 86.16 81.80 83.14 4,873,188 -0.40(-0.48%)
May 06, 2010 87.95 89.28 81.50 83.54 300 -4.53(-5.14%)
May 05, 2010 88.76 89.64 88.00 88.07 2,224,555 -1.30(-1.45%)
May 04, 2010 91.03 91.24 88.34 89.37 8,714 -3.10(-3.35%)
May 03, 2010 90.68 92.74 90.32 92.47 2,994,110 +2.46(+2.73%)
Apr 30, 2010 92.42 93.80 89.90 90.01 2,662,783 -2.57(-2.78%)
Apr 29, 2010 91.47 92.80 91.28 92.58 2,325,561 +1.74(+1.92%)
Apr 28, 2010 90.37 91.42 89.66 90.84 2,439,365 +1.12(+1.25%)
Apr 27, 2010 91.73 92.71 89.43 89.72 11,106 -2.78(-3.01%)
Apr 26, 2010 93.03 93.99 92.27 92.50 2,075,895 -0.31(-0.33%)
Apr 23, 2010 91.93 92.83 91.30 92.81 2,879,673 +1.10(+1.20%)
Apr 22, 2010 91.01 91.94 89.90 91.71 3,301,991 +0.21(+0.23%)
Apr 21, 2010 91.98 92.50 91.12 91.50 13,575 -0.54(-0.59%)
Apr 20, 2010 93.34 93.56 91.55 92.04 3,546,582 -0.51(-0.55%)
Apr 19, 2010 93.32 94.27 91.93 92.55 2,866,003 -1.32(-1.41%)
Apr 16, 2010 95.24 95.39 93.41 93.87 3,812,690 -1.75(-1.83%)
Apr 15, 2010 95.30 97.75 95.30 95.62 4,342,801 +1.61(+1.71%)
Apr 14, 2010 91.12 94.23 90.77 94.01 4,753,329 +3.29(+3.63%)
Apr 13, 2010 90.69 90.95 89.92 90.72 1,358,524 -0.10(-0.11%)
Apr 12, 2010 91.07 91.70 90.58 90.82 1,542,239 -0.44(-0.48%)
Apr 09, 2010 90.48 91.64 90.28 91.26 1,875,949 +0.54(+0.60%)
Apr 08, 2010 90.45 90.94 89.82 90.72 2,343,953 +0.05(+0.06%)
Apr 07, 2010 92.03 92.35 90.20 90.67 2,522,341 -1.70(-1.84%)
Apr 06, 2010 92.09 92.84 91.76 92.37 1,794,239 +0.07(+0.08%)
Apr 05, 2010 92.12 92.63 91.66 92.30 2,091,853 +0.13(+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.