Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 76.01 77.11 75.09 75.85 58,740 +0.83(+1.11%)
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%)
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.