Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 61.67 62.04 60.38 60.49 1,235 -1.12(-1.82%)
Jun 29, 2010 61.65 64.08 61.21 61.62 9,424 -3.93(-5.99%)
Jun 25, 2010 65.54 65.78 64.21 65.54 9,288,375 +0.00(+0.00%)
Jun 24, 2010 65.77 66.72 65.32 65.54 4,766,378 -0.54(-0.82%)
Jun 23, 2010 65.95 66.63 65.09 66.09 4,654,154 +0.34(+0.51%)
Jun 22, 2010 67.75 68.13 65.47 65.75 11,152 -2.05(-3.03%)
Jun 21, 2010 68.76 69.11 67.32 67.80 3,877,871 -0.10(-0.15%)
Jun 18, 2010 67.91 68.01 67.22 67.91 4,326,725 +0.51(+0.76%)
Jun 17, 2010 67.73 67.75 66.55 67.40 927 +0.03(+0.05%)
Jun 16, 2010 70.24 70.80 67.23 67.36 17,451,218 -4.26(-5.95%)
Jun 15, 2010 70.84 71.75 70.43 71.62 231 +1.43(+2.04%)
Jun 14, 2010 69.94 71.08 69.57 70.19 4,070,477 +0.72(+1.04%)
Jun 11, 2010 68.52 69.56 67.91 69.47 2,792,612 +0.32(+0.46%)
Jun 10, 2010 68.19 69.22 67.76 69.15 9,343 +2.33(+3.49%)
Jun 09, 2010 68.39 69.14 66.44 66.82 3,988,029 -0.97(-1.44%)
Jun 08, 2010 66.40 68.07 65.51 67.79 116 +1.86(+2.82%)
Jun 07, 2010 68.87 68.87 65.87 65.93 4,692,142 -2.46(-3.59%)
Jun 04, 2010 68.38 71.18 67.93 68.38 4,507,944 -3.97(-5.49%)
Jun 03, 2010 72.23 73.10 71.22 72.36 2,547,682 +0.57(+0.79%)
Jun 02, 2010 70.59 71.86 70.21 71.79 20,396 +1.75(+2.50%)
Jun 01, 2010 71.07 71.86 69.96 70.04 11,607 -1.90(-2.64%)
May 28, 2010 71.93 72.92 71.23 71.93 2,685,708 -0.58(-0.80%)
May 27, 2010 71.65 72.62 70.76 72.51 3,028,828 +2.17(+3.09%)
May 26, 2010 70.17 71.26 69.80 70.34 3,690,190 +0.80(+1.15%)
May 25, 2010 68.16 69.69 67.45 69.54 3,728 -0.65(-0.93%)
May 24, 2010 71.22 71.92 70.14 70.19 2,744,144 -1.37(-1.91%)
May 21, 2010 69.05 71.81 68.42 71.56 4,932,741 +1.69(+2.42%)
May 20, 2010 70.27 71.63 69.80 69.87 6,627 -2.58(-3.56%)
May 19, 2010 71.74 72.98 70.75 72.45 3,436,229 +0.03(+0.04%)
May 18, 2010 74.06 74.81 72.17 72.42 8,526 -1.58(-2.13%)
May 17, 2010 74.21 74.92 72.37 74.00 2,734,495 -0.02(-0.02%)
May 14, 2010 74.02 75.32 73.24 74.02 3,119,083 -1.78(-2.35%)
May 13, 2010 76.98 77.21 75.53 75.80 2,187,546 -1.53(-1.98%)
May 12, 2010 76.35 77.47 75.82 77.33 2,065,180 +1.42(+1.87%)
May 11, 2010 76.67 77.21 75.85 75.91 3,359,901 +0.34(+0.44%)
May 10, 2010 74.41 75.71 74.18 75.58 4,081,992 +3.95(+5.51%)
May 07, 2010 74.23 74.23 70.48 71.63 5,656,139 -0.34(-0.48%)
May 06, 2010 75.78 76.92 70.22 71.98 348 -3.90(-5.14%)
May 05, 2010 76.47 77.23 75.82 75.88 2,581,963 -1.12(-1.45%)
May 04, 2010 78.43 78.61 76.11 77.00 10,114 -2.67(-3.35%)
May 03, 2010 78.13 79.90 77.82 79.67 3,475,159 +2.12(+2.73%)
Apr 30, 2010 79.63 80.82 77.46 77.55 3,090,599 -2.21(-2.78%)
Apr 29, 2010 78.81 79.95 78.64 79.76 2,699,197 +1.50(+1.92%)
Apr 28, 2010 77.86 78.77 77.25 78.27 2,831,286 +0.97(+1.25%)
Apr 27, 2010 79.03 79.88 77.05 77.30 12,890 -2.40(-3.01%)
Apr 26, 2010 80.15 80.98 79.50 79.70 2,409,419 -0.27(-0.33%)
Apr 23, 2010 79.20 79.98 78.66 79.96 3,342,336 +0.95(+1.20%)
Apr 22, 2010 78.41 79.21 77.46 79.02 3,832,505 +0.18(+0.23%)
Apr 21, 2010 79.25 79.70 78.51 78.83 15,756 -0.47(-0.59%)
Apr 20, 2010 80.42 80.61 78.88 79.30 4,116,394 -0.44(-0.55%)
Apr 19, 2010 80.40 81.22 79.20 79.74 3,326,469 -1.14(-1.41%)
Apr 16, 2010 82.06 82.19 80.48 80.88 4,425,256 -1.51(-1.83%)
Apr 15, 2010 82.11 84.22 82.11 82.38 5,040,537 +1.39(+1.71%)
Apr 14, 2010 78.51 81.19 78.21 81.00 5,517,023 +2.83(+3.63%)
Apr 13, 2010 78.14 78.36 77.47 78.16 1,576,791 -0.09(-0.11%)
Apr 12, 2010 78.46 79.01 78.04 78.25 1,790,023 -0.38(-0.48%)
Apr 09, 2010 77.96 78.95 77.78 78.63 2,177,348 +0.47(+0.60%)
Apr 08, 2010 77.93 78.35 77.39 78.16 2,720,544 +0.04(+0.06%)
Apr 07, 2010 79.29 79.57 77.71 78.12 2,927,593 -1.46(-1.84%)
Apr 06, 2010 79.34 79.99 79.06 79.58 2,082,510 +0.06(+0.08%)
Apr 05, 2010 79.37 79.81 78.97 79.52 2,427,940 +0.11(+0.14%)
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.