Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 74.73 75.07 73.77 75.02 15,081 +0.78(+1.05%)
Feb 25, 2010 71.77 74.24 71.77 74.24 18,189 +0.60(+0.81%)
Feb 24, 2010 74.19 74.19 73.34 73.64 27,814 -0.14(-0.19%)
Feb 23, 2010 75.09 75.09 73.20 73.78 44,865 -1.59(-2.11%)
Feb 22, 2010 76.70 76.70 75.27 75.37 31,512 -0.47(-0.62%)
Feb 19, 2010 75.75 76.18 74.95 75.84 38,176 +0.06(+0.08%)
Feb 18, 2010 76.98 76.98 74.68 75.78 13,779 +0.78(+1.04%)
Feb 17, 2010 75.49 75.49 74.31 75.00 27,435 +0.55(+0.74%)
Feb 16, 2010 74.33 74.45 73.27 74.45 27,536 +1.76(+2.42%)
Feb 12, 2010 71.81 72.69 72.69 72.69 16,100 -0.29(-0.40%)
Feb 11, 2010 70.96 73.14 70.96 72.98 20,079 +1.88(+2.64%)
Feb 10, 2010 71.06 71.54 70.53 71.10 26,534 -0.32(-0.45%)
Feb 09, 2010 70.87 72.39 70.53 71.42 62,228 +2.58(+3.75%)
Feb 08, 2010 70.00 70.32 68.59 68.84 108,886 -0.73(-1.05%)
Feb 05, 2010 69.19 69.57 65.03 69.57 301,812 -0.05(-0.07%)
Feb 04, 2010 72.95 72.95 69.62 69.62 31,639 -4.33(-5.86%)
Feb 03, 2010 74.58 74.75 73.66 73.95 36,769 -0.60(-0.80%)
Feb 02, 2010 74.57 74.88 73.47 74.55 62,008 +0.87(+1.18%)
Feb 01, 2010 71.33 73.68 71.33 73.68 41,377 +2.93(+4.14%)
Jan 29, 2010 73.51 73.61 70.46 70.75 138,515 -1.38(-1.91%)
Jan 28, 2010 73.08 73.08 70.85 72.13 30,207 -0.17(-0.24%)
Jan 27, 2010 71.95 72.75 71.12 72.30 74,612 -0.88(-1.20%)
Jan 26, 2010 73.65 74.42 72.54 73.18 104,676 -0.91(-1.23%)
Jan 25, 2010 74.74 76.00 73.78 74.09 38,971 -0.22(-0.30%)
Jan 22, 2010 74.65 75.50 73.88 74.31 89,012 -0.99(-1.31%)
Jan 21, 2010 78.01 78.75 75.29 75.29 47,398 -3.40(-4.32%)
Jan 20, 2010 80.09 80.12 78.01 78.69 46,923 -2.29(-2.83%)
Jan 19, 2010 80.64 81.06 80.26 80.99 15,891 +1.11(+1.39%)
Jan 15, 2010 80.21 79.88 79.88 79.88 21,000 -1.12(-1.38%)
Jan 14, 2010 81.94 81.94 80.75 81.00 10,491 -1.00(-1.22%)
Jan 13, 2010 82.77 83.29 81.01 82.00 15,035 +0.23(+0.28%)
Jan 12, 2010 82.08 82.99 81.25 81.77 26,123 -1.03(-1.24%)
Jan 11, 2010 84.15 84.15 82.24 82.80 46,893 -0.51(-0.61%)
Jan 08, 2010 82.41 84.03 82.41 83.31 28,486 +0.46(+0.56%)
Jan 07, 2010 83.08 85.50 82.14 82.85 98,692 -0.37(-0.44%)
Jan 06, 2010 83.04 83.62 82.45 83.22 91,074 +0.52(+0.63%)
Jan 05, 2010 83.01 83.06 82.13 82.70 37,179 -0.15(-0.18%)
Jan 04, 2010 80.67 83.02 80.67 82.85 34,145 +2.79(+3.48%)
Dec 31, 2009 80.42 80.06 80.06 80.06 42,400 +0.19(+0.24%)
Dec 30, 2009 79.99 79.99 79.50 79.87 31,122 +0.35(+0.44%)
Dec 29, 2009 80.31 80.32 79.49 79.52 31,731 +0.18(+0.23%)
Dec 28, 2009 80.27 80.68 79.34 79.34 19,754 +0.04(+0.05%)
Dec 24, 2009 79.46 79.64 78.74 79.30 71,474 +0.84(+1.07%)
Dec 23, 2009 77.46 78.78 75.54 78.46 33,765 +0.45(+0.58%)
Dec 22, 2009 77.44 78.04 76.74 78.01 25,044 +1.38(+1.80%)
Dec 21, 2009 77.12 77.90 76.45 76.63 25,238 -0.07(-0.09%)
Dec 18, 2009 76.99 77.30 76.11 76.70 39,417 -1.10(-1.41%)
Dec 17, 2009 79.09 79.09 77.36 77.80 16,444 -2.69(-3.34%)
Dec 16, 2009 80.25 81.27 80.08 80.49 66,739 -0.13(-0.16%)
Dec 15, 2009 80.80 82.85 80.43 80.62 37,723 -0.35(-0.43%)
Dec 14, 2009 81.03 81.07 80.21 80.97 21,640 +0.94(+1.17%)
Dec 11, 2009 80.76 80.82 80.00 80.03 16,210 +0.25(+0.31%)
Dec 10, 2009 79.02 80.00 78.92 79.78 20,453 +0.52(+0.66%)
Dec 09, 2009 78.12 79.26 77.86 79.26 18,535 +0.80(+1.02%)
Dec 08, 2009 80.00 80.00 78.01 78.46 12,885 -2.04(-2.53%)
Dec 07, 2009 80.89 81.25 79.99 80.50 10,546 +0.03(+0.03%)
Dec 04, 2009 83.27 83.27 79.78 80.47 52,147 -0.43(-0.53%)
Dec 03, 2009 81.71 82.90 80.88 80.90 48,242 -0.82(-1.00%)
Dec 02, 2009 81.64 82.23 81.14 81.72 36,766 +0.76(+0.94%)
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.