Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 71.31 71.88 70.69 71.31 16,649 -0.92(-1.27%)
May 27, 2010 69.47 72.31 69.47 72.23 22,634 +3.76(+5.49%)
May 26, 2010 68.57 69.84 67.86 68.47 54,988 +1.00(+1.48%)
May 25, 2010 65.02 67.47 64.69 67.47 70,671 -0.82(-1.20%)
May 24, 2010 69.37 69.54 68.10 68.29 37,162 -0.68(-0.99%)
May 21, 2010 65.05 68.97 65.05 68.97 41,778 +1.87(+2.79%)
May 20, 2010 65.90 67.61 65.66 67.10 229,070 -2.89(-4.13%)
May 19, 2010 69.45 70.30 68.13 69.99 156,009 -1.51(-2.11%)
May 18, 2010 74.89 74.89 70.99 71.50 60,180 -1.67(-2.28%)
May 17, 2010 73.34 73.93 71.13 73.17 67,439 -1.03(-1.39%)
May 14, 2010 74.20 74.96 72.85 74.20 91,883 -1.55(-2.05%)
May 13, 2010 76.59 76.62 75.53 75.75 103,011 -0.73(-0.95%)
May 12, 2010 75.74 76.73 75.74 76.48 41,385 +1.02(+1.35%)
May 11, 2010 76.54 76.61 75.28 75.46 44,536 -1.21(-1.58%)
May 10, 2010 75.80 76.83 75.62 76.67 101,141 +5.51(+7.74%)
May 07, 2010 71.45 72.52 67.67 71.16 364,154 -0.74(-1.03%)
May 06, 2010 74.08 75.24 66.22 71.90 42,197 -2.96(-3.95%)
May 05, 2010 74.98 75.96 74.17 74.86 184,126 -1.46(-1.91%)
May 04, 2010 77.99 78.44 76.01 76.32 35,271 -3.54(-4.43%)
May 03, 2010 80.91 81.09 79.22 79.86 53,370 -0.55(-0.68%)
Apr 30, 2010 81.09 81.13 80.00 80.41 10,729 -0.55(-0.68%)
Apr 29, 2010 80.75 81.22 79.95 80.96 40,853 +2.02(+2.56%)
Apr 28, 2010 78.84 79.11 77.47 78.94 89,820 +0.74(+0.94%)
Apr 27, 2010 80.68 80.70 78.21 78.21 27,930 -3.42(-4.18%)
Apr 26, 2010 82.10 82.53 81.45 81.62 22,698 -0.19(-0.23%)
Apr 23, 2010 81.03 81.84 80.69 81.81 22,180 +0.46(+0.57%)
Apr 22, 2010 80.83 81.47 79.68 81.35 29,416 +0.50(+0.62%)
Apr 21, 2010 81.62 81.62 80.18 80.85 32,144 -0.72(-0.88%)
Apr 20, 2010 81.52 81.93 81.24 81.57 11,663 +0.54(+0.67%)
Apr 19, 2010 80.04 81.15 79.80 81.03 20,061 -1.03(-1.26%)
Apr 16, 2010 82.99 82.99 80.77 82.06 46,842 -0.91(-1.10%)
Apr 15, 2010 83.65 83.87 82.97 82.97 57,171 -0.68(-0.81%)
Apr 14, 2010 83.85 83.85 83.20 83.65 44,623 +0.79(+0.95%)
Apr 13, 2010 82.42 83.02 82.06 82.86 11,074 -0.23(-0.28%)
Apr 12, 2010 82.66 83.49 82.66 83.09 35,556 -0.35(-0.42%)
Apr 09, 2010 82.55 83.44 82.55 83.44 41,129 +0.60(+0.72%)
Apr 08, 2010 81.40 83.03 81.39 82.84 45,649 +0.69(+0.84%)
Apr 07, 2010 83.47 83.51 81.95 82.15 75,975 -1.15(-1.38%)
Apr 06, 2010 82.54 83.52 82.54 83.30 155,924 +0.32(+0.39%)
Apr 05, 2010 83.01 131.21 82.43 82.98 122,394 +0.97(+1.18%)
Apr 01, 2010 81.50 82.01 82.01 82.01 93,500 +1.32(+1.64%)
Mar 31, 2010 79.90 80.76 79.90 80.69 8,008 +0.75(+0.94%)
Mar 30, 2010 79.83 80.40 79.56 79.94 30,733 +0.54(+0.68%)
Mar 29, 2010 77.97 79.50 77.97 79.40 38,092 +1.45(+1.86%)
Mar 26, 2010 78.44 78.44 77.06 77.95 16,955 +0.16(+0.21%)
Mar 25, 2010 79.55 79.94 77.79 77.79 11,467 -0.80(-1.02%)
Mar 24, 2010 79.15 79.59 78.58 78.59 13,242 -1.13(-1.41%)
Mar 23, 2010 79.01 79.72 78.91 79.72 21,774 +1.12(+1.42%)
Mar 22, 2010 77.60 78.91 76.90 78.60 46,509 +0.18(+0.23%)
Mar 19, 2010 80.05 83.77 78.00 78.42 206,859 -1.07(-1.35%)
Mar 18, 2010 80.19 80.20 78.69 79.49 3,964 -0.84(-1.04%)
Mar 17, 2010 80.85 80.91 80.00 80.33 57,862 +0.14(+0.17%)
Mar 16, 2010 79.23 80.19 79.11 80.19 25,248 +0.76(+0.95%)
Mar 15, 2010 79.08 79.47 79.08 79.43 15,436 -0.55(-0.68%)
Mar 12, 2010 80.28 80.34 79.77 79.98 26,176 -0.15(-0.19%)
Mar 11, 2010 80.22 80.22 79.37 80.13 9,935 +0.15(+0.19%)
Mar 10, 2010 79.99 80.44 79.47 79.98 22,971 +0.56(+0.70%)
Mar 09, 2010 77.42 79.79 77.42 79.42 14,326 +0.88(+1.12%)
Mar 08, 2010 78.28 79.04 78.19 78.54 64,203 -0.27(-0.34%)
Mar 05, 2010 77.97 78.88 77.97 78.81 44,965 +1.61(+2.09%)
Mar 04, 2010 77.61 77.61 76.57 77.20 6,838 -0.05(-0.06%)
Mar 03, 2010 77.66 78.40 76.70 77.25 115,515 +0.41(+0.53%)
Mar 02, 2010 77.17 77.41 76.25 76.84 38,534 +0.99(+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.