Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 75.13 76.40 74.79 75.13 2,901,486 -1.27(-1.66%)
May 27, 2010 75.79 76.40 74.83 76.40 2,295,083 +1.99(+2.68%)
May 26, 2010 74.55 75.31 73.91 74.40 103 +0.54(+0.73%)
May 25, 2010 71.46 73.94 71.46 73.86 103 +0.31(+0.42%)
May 24, 2010 73.97 74.61 73.18 73.55 3,013,447 -1.09(-1.47%)
May 21, 2010 71.34 74.67 70.38 74.64 5,537,290 +2.74(+3.81%)
May 20, 2010 72.38 73.51 71.86 71.90 5,489 -2.20(-2.97%)
May 19, 2010 74.79 74.86 72.93 74.10 3,588,148 -1.21(-1.61%)
May 18, 2010 76.21 77.36 75.23 75.31 103 -0.28(-0.37%)
May 17, 2010 75.76 76.40 73.85 75.59 3,406,684 +0.17(+0.23%)
May 14, 2010 75.42 77.63 74.82 75.42 3,179,409 -2.53(-3.24%)
May 13, 2010 78.84 79.00 77.75 77.94 1,457,110 -1.20(-1.52%)
May 12, 2010 78.19 79.18 77.79 79.14 1,284,704 +1.32(+1.69%)
May 11, 2010 78.40 78.60 77.74 77.83 5,834 -0.88(-1.12%)
May 10, 2010 77.98 78.82 77.59 78.71 3,075,993 +2.34(+3.07%)
May 07, 2010 76.68 77.91 75.52 76.37 3,442,372 +0.62(+0.82%)
May 06, 2010 75.75 80.15 73.72 75.75 103 -3.19(-4.05%)
May 05, 2010 79.38 79.75 78.51 78.94 2,102,035 -0.61(-0.77%)
May 04, 2010 80.32 80.53 78.90 79.55 7,493 -1.78(-2.19%)
May 03, 2010 81.55 81.71 80.98 81.33 1,529,215 +0.23(+0.29%)
Apr 30, 2010 81.85 82.12 81.01 81.10 2,294,998 -0.52(-0.64%)
Apr 29, 2010 81.27 83.20 81.27 81.62 3,608,496 -0.03(-0.04%)
Apr 28, 2010 81.10 83.84 79.40 81.65 4,738,502 -2.00(-2.40%)
Apr 27, 2010 85.23 85.36 83.66 83.66 10,001 -1.80(-2.11%)
Apr 26, 2010 85.58 86.16 85.25 85.46 1,347,577 +0.05(+0.06%)
Apr 23, 2010 85.06 85.47 84.22 85.41 1,318,941 +0.49(+0.58%)
Apr 22, 2010 84.05 85.00 83.17 84.91 1,855,239 +0.15(+0.17%)
Apr 21, 2010 84.77 85.33 84.26 84.77 13,726 -0.56(-0.66%)
Apr 20, 2010 84.79 85.33 84.02 85.33 1,821,146 +0.98(+1.16%)
Apr 19, 2010 83.47 84.36 82.94 84.35 1,567,071 +0.31(+0.37%)
Apr 16, 2010 84.60 85.20 83.70 84.04 2,286,522 -0.80(-0.95%)
Apr 15, 2010 83.12 85.04 82.92 84.85 2,359,603 +1.70(+2.05%)
Apr 14, 2010 82.35 83.24 82.09 83.14 1,689,534 +0.91(+1.11%)
Apr 13, 2010 82.04 82.43 81.92 82.23 1,457,548 -0.05(-0.06%)
Apr 12, 2010 82.43 82.67 82.04 82.28 2,748,534 +0.04(+0.05%)
Apr 09, 2010 81.87 82.52 81.77 82.24 2,639,895 +0.45(+0.54%)
Apr 08, 2010 81.50 82.06 81.45 81.80 1,252,006 +0.05(+0.06%)
Apr 07, 2010 81.22 82.05 80.77 81.75 2,090,305 +0.16(+0.20%)
Apr 06, 2010 80.67 81.73 80.64 81.58 1,445,923 +0.23(+0.29%)
Apr 05, 2010 81.25 81.57 80.84 81.35 2,279,881 +0.20(+0.25%)
Apr 01, 2010 80.91 81.15 81.15 81.15 1,693,574 +0.79(+0.99%)
Mar 31, 2010 79.93 80.64 79.93 80.35 1,941,234 +0.23(+0.29%)
Mar 30, 2010 79.44 80.18 79.23 80.12 1,747,516 +0.89(+1.12%)
Mar 29, 2010 79.21 79.67 78.43 79.23 1,353,363 +0.25(+0.32%)
Mar 26, 2010 78.92 79.60 78.49 78.98 1,573,641 +0.21(+0.27%)
Mar 25, 2010 80.02 80.11 78.66 78.77 1,292,207 -0.89(-1.12%)
Mar 24, 2010 79.80 80.01 78.97 79.66 1,356,133 -0.38(-0.47%)
Mar 23, 2010 79.58 80.04 78.95 80.04 1,476,582 +0.58(+0.73%)
Mar 22, 2010 78.96 79.54 78.52 79.45 1,022,771 +0.44(+0.55%)
Mar 19, 2010 79.58 80.57 78.64 79.02 2,544,650 -0.49(-0.62%)
Mar 18, 2010 78.99 79.73 78.99 79.51 2,115,123 +0.09(+0.11%)
Mar 17, 2010 78.33 79.45 78.16 79.43 2,296,871 +1.40(+1.80%)
Mar 16, 2010 77.26 78.03 77.03 78.02 2,029,984 +0.82(+1.07%)
Mar 15, 2010 76.74 77.26 76.70 77.20 1,322,039 +0.15(+0.19%)
Mar 12, 2010 77.23 77.42 76.77 77.05 946,587 +0.08(+0.10%)
Mar 11, 2010 76.09 76.98 75.59 76.98 1,264,604 +0.48(+0.63%)
Mar 10, 2010 76.33 77.05 75.66 76.49 1,769,101 -0.21(-0.28%)
Mar 09, 2010 76.49 76.96 76.24 76.70 1,637,011 +0.00(+0.00%)
Mar 08, 2010 76.54 77.45 76.46 76.70 2,552,807 +0.23(+0.30%)
Mar 05, 2010 75.32 76.50 74.95 76.47 2,287,882 +1.67(+2.24%)
Mar 04, 2010 74.16 74.99 74.20 74.80 2,631,491 +0.64(+0.86%)
Mar 03, 2010 74.55 75.17 74.12 74.16 1,766,949 -0.34(-0.45%)
Mar 02, 2010 74.33 74.69 73.87 74.50 2,048,734 +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.