Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 75.48 76.84 75.40 76.27 2,721,400 +0.93(+1.24%)
Feb 26, 2010 73.89 75.53 73.17 75.34 3,408,873 +1.40(+1.90%)
Feb 25, 2010 72.48 74.01 71.35 73.93 3,383,039 +0.09(+0.12%)
Feb 24, 2010 72.65 74.32 72.65 73.85 3,468,963 +1.41(+1.95%)
Feb 23, 2010 72.94 73.88 71.93 72.43 2,494,541 -0.77(-1.06%)
Feb 22, 2010 73.11 73.90 72.46 73.21 2,496,199 +0.53(+0.73%)
Feb 19, 2010 71.20 73.28 71.20 72.67 3,375,123 +1.48(+2.07%)
Feb 18, 2010 70.78 71.45 70.55 71.20 1,928,567 +0.14(+0.20%)
Feb 17, 2010 71.02 71.54 70.16 71.05 2,795,072 -0.03(-0.04%)
Feb 16, 2010 70.15 71.29 70.15 71.08 2,980,441 +1.26(+1.81%)
Feb 12, 2010 69.69 69.82 69.82 69.82 3,264,899 -0.87(-1.23%)
Feb 11, 2010 69.67 70.91 68.83 70.69 2,557,011 +1.10(+1.58%)
Feb 10, 2010 70.36 70.48 68.90 69.59 2,471,421 -0.83(-1.17%)
Feb 09, 2010 68.68 70.86 68.41 70.41 5,281,601 +2.37(+3.49%)
Feb 08, 2010 68.28 69.13 66.94 68.04 3,337,802 -0.12(-0.18%)
Feb 05, 2010 70.09 70.44 66.81 68.17 6,227,474 -1.92(-2.74%)
Feb 04, 2010 72.32 72.65 70.00 70.09 4,308,952 -2.91(-3.98%)
Feb 03, 2010 72.58 73.64 71.92 72.99 2,918,007 -0.19(-0.26%)
Feb 02, 2010 72.06 73.37 71.43 73.18 3,619,715 +2.17(+3.06%)
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.