Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 75.11 76.38 74.78 75.11 2,901,944 -1.27(-1.66%)
May 27, 2010 75.77 76.39 74.81 76.38 2,295,445 +1.99(+2.68%)
May 26, 2010 74.53 75.30 73.90 74.39 103 +0.54(+0.73%)
May 25, 2010 71.45 73.92 71.45 73.85 103 +0.31(+0.42%)
May 24, 2010 73.96 74.60 73.17 73.54 3,013,923 -1.09(-1.47%)
May 21, 2010 71.33 74.66 70.37 74.63 5,538,163 +2.74(+3.81%)
May 20, 2010 72.37 73.50 71.85 71.89 5,490 -2.20(-2.97%)
May 19, 2010 74.78 74.84 72.92 74.09 3,588,714 -1.21(-1.61%)
May 18, 2010 76.20 77.35 75.22 75.30 103 -0.28(-0.37%)
May 17, 2010 75.74 76.39 73.84 75.58 3,407,221 +0.17(+0.23%)
May 14, 2010 75.41 77.62 74.81 75.41 3,179,910 -2.53(-3.24%)
May 13, 2010 78.83 78.99 77.74 77.93 1,457,340 -1.20(-1.52%)
May 12, 2010 78.17 79.17 77.78 79.13 1,284,907 +1.32(+1.69%)
May 11, 2010 78.39 78.59 77.73 77.82 5,835 -0.88(-1.12%)
May 10, 2010 77.97 78.80 77.57 78.70 3,076,478 +2.34(+3.07%)
May 07, 2010 76.66 77.89 75.51 76.35 3,442,915 +0.62(+0.82%)
May 06, 2010 75.73 80.14 73.71 75.73 103 -3.19(-4.05%)
May 05, 2010 79.36 79.74 78.50 78.93 2,102,366 -0.61(-0.77%)
May 04, 2010 80.30 80.52 78.89 79.54 7,495 -1.78(-2.19%)
May 03, 2010 81.53 81.70 80.97 81.32 1,529,456 +0.23(+0.29%)
Apr 30, 2010 81.83 82.10 81.00 81.09 2,295,360 -0.52(-0.64%)
Apr 29, 2010 81.26 83.19 81.26 81.61 3,609,065 -0.03(-0.04%)
Apr 28, 2010 81.09 83.83 79.38 81.64 4,739,249 -2.00(-2.40%)
Apr 27, 2010 85.22 85.35 83.64 83.64 10,003 -1.80(-2.11%)
Apr 26, 2010 85.57 86.15 85.24 85.44 1,347,789 +0.05(+0.06%)
Apr 23, 2010 85.05 85.45 84.20 85.39 1,319,149 +0.49(+0.58%)
Apr 22, 2010 84.04 84.99 83.16 84.90 1,855,532 +0.15(+0.17%)
Apr 21, 2010 84.76 85.32 84.24 84.76 13,728 -0.56(-0.66%)
Apr 20, 2010 84.78 85.32 84.01 85.32 1,821,433 +0.98(+1.16%)
Apr 19, 2010 83.46 84.35 82.93 84.34 1,567,318 +0.31(+0.37%)
Apr 16, 2010 84.59 85.18 83.69 84.03 2,286,883 -0.80(-0.95%)
Apr 15, 2010 83.11 85.03 82.91 84.83 2,359,975 +1.70(+2.05%)
Apr 14, 2010 82.34 83.23 82.07 83.13 1,689,801 +0.91(+1.11%)
Apr 13, 2010 82.03 82.41 81.91 82.22 1,457,778 -0.05(-0.06%)
Apr 12, 2010 82.41 82.66 82.03 82.27 2,748,967 +0.04(+0.05%)
Apr 09, 2010 81.85 82.51 81.76 82.23 2,640,312 +0.45(+0.54%)
Apr 08, 2010 81.48 82.05 81.44 81.78 1,252,204 +0.05(+0.06%)
Apr 07, 2010 81.20 82.04 80.76 81.74 2,090,634 +0.16(+0.20%)
Apr 06, 2010 80.66 81.72 80.62 81.57 1,446,151 +0.23(+0.29%)
Apr 05, 2010 81.23 81.56 80.83 81.34 2,280,240 +0.20(+0.25%)
Apr 01, 2010 80.89 81.14 81.14 81.14 1,693,841 +0.79(+0.99%)
Mar 31, 2010 79.92 80.62 79.92 80.34 1,941,540 +0.23(+0.29%)
Mar 30, 2010 79.42 80.17 79.22 80.11 1,747,792 +0.89(+1.12%)
Mar 29, 2010 79.20 79.65 78.42 79.22 1,353,577 +0.25(+0.32%)
Mar 26, 2010 78.91 79.59 78.47 78.97 1,573,889 +0.21(+0.27%)
Mar 25, 2010 80.00 80.10 78.65 78.75 1,292,411 -0.89(-1.12%)
Mar 24, 2010 79.79 79.99 78.96 79.65 1,356,346 -0.38(-0.47%)
Mar 23, 2010 79.57 80.02 78.94 80.02 1,476,815 +0.58(+0.73%)
Mar 22, 2010 78.95 79.53 78.50 79.44 1,022,933 +0.44(+0.55%)
Mar 19, 2010 79.57 80.56 78.63 79.01 2,545,051 -0.49(-0.62%)
Mar 18, 2010 78.98 79.71 78.98 79.50 2,115,456 +0.09(+0.11%)
Mar 17, 2010 78.32 79.44 78.14 79.41 2,297,233 +1.40(+1.80%)
Mar 16, 2010 77.24 78.02 77.02 78.01 2,030,304 +0.82(+1.07%)
Mar 15, 2010 76.73 77.24 76.69 77.19 1,322,248 +0.15(+0.19%)
Mar 12, 2010 77.22 77.41 76.76 77.04 946,737 +0.08(+0.10%)
Mar 11, 2010 76.07 76.96 75.58 76.96 1,264,803 +0.48(+0.63%)
Mar 10, 2010 76.32 77.04 75.65 76.48 1,769,380 -0.21(-0.28%)
Mar 09, 2010 76.48 76.95 76.23 76.69 1,637,269 +0.00(+0.00%)
Mar 08, 2010 76.53 77.44 76.45 76.69 2,553,209 +0.23(+0.30%)
Mar 05, 2010 75.31 76.49 74.94 76.46 2,288,242 +1.67(+2.24%)
Mar 04, 2010 74.15 74.98 74.19 74.79 2,631,906 +0.64(+0.86%)
Mar 03, 2010 74.53 75.15 74.11 74.15 1,767,228 -0.34(-0.45%)
Mar 02, 2010 74.32 74.68 73.86 74.49 2,049,057 +0.86(+1.17%)
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.