Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 78.97 80.24 78.48 80.02 4,865,358 +0.49(+0.61%)
Mar 30, 2010 79.27 79.88 78.55 79.53 4,645,194 +0.51(+0.65%)
Mar 29, 2010 78.61 79.19 77.83 79.02 3,994,329 +0.75(+0.96%)
Mar 26, 2010 78.13 78.72 77.40 78.27 4,408,459 +0.35(+0.45%)
Mar 25, 2010 78.12 78.77 77.12 77.91 6,676,201 +0.60(+0.78%)
Mar 24, 2010 78.33 78.39 77.19 77.31 5,203,272 -1.19(-1.52%)
Mar 23, 2010 76.82 78.83 76.80 78.51 4,804,033 +1.67(+2.17%)
Mar 22, 2010 77.54 77.97 76.70 76.83 4,556,795 -1.17(-1.50%)
Mar 19, 2010 78.84 78.97 77.42 78.01 6,551,347 -1.39(-1.75%)
Mar 18, 2010 75.27 79.65 74.54 79.40 15,445,832 +2.46(+3.20%)
Mar 17, 2010 76.30 77.55 76.30 76.94 5,702,497 +1.00(+1.32%)
Mar 16, 2010 75.43 76.20 75.12 75.94 3,266,146 +0.69(+0.91%)
Mar 15, 2010 74.56 75.25 74.53 75.25 2,937,517 +1.41(+1.91%)
Mar 12, 2010 74.14 74.27 72.65 73.84 4,207,890 -0.27(-0.36%)
Mar 11, 2010 74.20 74.54 73.37 74.10 5,055,814 -0.75(-1.00%)
Mar 10, 2010 74.55 75.69 74.44 74.85 2,985,011 +0.44(+0.59%)
Mar 09, 2010 74.09 74.83 73.37 74.41 2,361,440 +0.25(+0.34%)
Mar 08, 2010 74.67 74.91 73.71 74.16 2,249,304 -0.24(-0.32%)
Mar 05, 2010 74.46 75.09 74.13 74.40 2,124,126 +0.50(+0.68%)
Mar 04, 2010 73.71 74.85 73.14 73.90 2,861,000 +0.19(+0.26%)
Mar 03, 2010 73.43 75.13 73.30 73.71 4,183,242 +0.62(+0.85%)
Mar 02, 2010 73.97 74.55 72.91 73.08 3,703,821 -0.34(-0.47%)
Mar 01, 2010 72.66 73.97 72.59 73.43 2,826,886 +0.90(+1.24%)
Feb 26, 2010 71.13 72.72 70.44 72.53 3,541,007 +1.35(+1.90%)
Feb 25, 2010 69.77 71.25 68.69 71.18 3,514,171 +0.09(+0.12%)
Feb 24, 2010 69.93 71.54 69.93 71.09 3,603,426 +1.36(+1.95%)
Feb 23, 2010 70.22 71.12 69.24 69.73 2,591,234 -0.74(-1.06%)
Feb 22, 2010 70.38 71.14 69.76 70.47 2,592,956 +0.51(+0.73%)
Feb 19, 2010 68.54 70.54 68.54 69.96 3,505,948 +1.42(+2.07%)
Feb 18, 2010 68.14 68.79 67.92 68.54 2,003,322 +0.14(+0.20%)
Feb 17, 2010 68.37 68.87 67.54 68.40 2,903,414 -0.03(-0.04%)
Feb 16, 2010 67.53 68.63 67.53 68.43 3,095,968 +1.22(+1.81%)
Feb 12, 2010 67.09 67.21 67.21 67.21 3,391,452 -0.84(-1.23%)
Feb 11, 2010 67.07 68.27 66.26 68.05 2,656,125 +1.06(+1.58%)
Feb 10, 2010 67.74 67.85 66.33 66.99 2,567,217 -0.80(-1.17%)
Feb 09, 2010 66.12 68.21 65.85 67.79 5,486,325 +2.28(+3.49%)
Feb 08, 2010 65.73 66.55 64.44 65.50 3,467,181 -0.12(-0.18%)
Feb 05, 2010 67.47 67.81 64.32 65.62 6,468,861 -1.85(-2.74%)
Feb 04, 2010 69.62 69.94 67.38 67.47 4,475,974 -2.80(-3.98%)
Feb 03, 2010 69.87 70.89 69.23 70.27 3,031,115 -0.18(-0.26%)
Feb 02, 2010 69.37 70.64 68.76 70.45 3,760,021 +2.09(+3.06%)
Feb 01, 2010 67.44 69.08 67.39 68.36 3,572,422 +1.31(+1.96%)
Jan 29, 2010 68.18 69.05 67.00 67.04 3,669,196 -0.62(-0.91%)
Jan 28, 2010 69.29 69.29 67.66 67.66 2,316,655 -1.16(-1.68%)
Jan 27, 2010 69.10 69.11 67.27 68.81 4,118,540 -0.29(-0.42%)
Jan 26, 2010 68.85 69.51 68.04 69.10 2,655,461 +0.06(+0.09%)
Jan 25, 2010 69.50 69.50 67.73 69.04 2,195,293 +0.34(+0.50%)
Jan 22, 2010 69.58 70.05 68.62 68.70 2,982,197 -1.12(-1.61%)
Jan 21, 2010 72.18 72.29 69.57 69.82 3,348,762 -2.11(-2.93%)
Jan 20, 2010 72.52 72.56 71.09 71.93 3,264,106 -1.57(-2.14%)
Jan 19, 2010 72.71 73.81 72.71 73.50 2,675,190 +0.68(+0.93%)
Jan 15, 2010 73.88 72.83 72.83 72.83 5,106,695 -1.01(-1.37%)
Jan 14, 2010 73.23 73.97 72.81 73.84 2,459,172 +0.40(+0.55%)
Jan 13, 2010 74.40 74.73 72.86 73.43 3,337,240 -0.65(-0.88%)
Jan 12, 2010 73.97 75.88 73.25 74.08 3,909,221 -0.57(-0.77%)
Jan 11, 2010 73.24 75.55 73.08 74.66 7,166,101 +1.93(+2.66%)
Jan 08, 2010 71.95 72.96 70.98 72.72 5,084,969 +1.76(+2.48%)
Jan 07, 2010 71.75 71.75 70.51 70.96 3,614,829 -0.78(-1.09%)
Jan 06, 2010 72.16 72.84 71.54 71.74 2,911,129 -0.60(-0.83%)
Jan 05, 2010 71.40 72.38 70.71 72.34 2,913,780 +0.93(+1.31%)
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.