Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 79.31 81.69 78.76 79.31 6,482,710 -2.12(-2.60%)
May 27, 2010 80.41 81.53 80.04 81.43 4,554,877 +2.26(+2.85%)
May 26, 2010 80.00 80.69 79.03 79.17 5,146 -0.30(-0.38%)
May 25, 2010 78.70 79.55 77.31 79.47 5,705,171 -0.12(-0.15%)
May 24, 2010 80.73 80.74 79.44 79.59 3,625,869 -1.11(-1.38%)
May 21, 2010 78.42 80.77 78.14 80.70 6,489,607 +1.08(+1.36%)
May 20, 2010 80.20 81.09 79.50 79.62 5,100 -2.92(-3.54%)
May 19, 2010 83.34 83.34 81.95 82.54 6,405,123 -1.48(-1.76%)
May 18, 2010 85.09 86.20 83.85 84.02 100 -0.66(-0.78%)
May 17, 2010 84.88 85.14 83.02 84.68 3,191,637 +0.00(+0.00%)
May 14, 2010 84.68 85.55 83.95 84.68 4,138,399 -0.91(-1.06%)
May 13, 2010 86.06 87.00 85.42 85.59 3,314,763 -0.85(-0.98%)
May 12, 2010 85.39 86.62 85.21 86.44 3,430,953 +1.40(+1.65%)
May 11, 2010 85.86 85.97 84.87 85.04 100 -0.93(-1.08%)
May 10, 2010 85.43 86.10 84.90 85.97 6,271,591 +3.34(+4.04%)
May 07, 2010 83.66 84.31 81.26 82.63 8,368,900 +9.15(+12.45%)
May 06, 2010 73.48 90.52 67.98 73.48 7,796 -13.17(-15.20%)
May 05, 2010 86.77 87.22 86.08 86.65 4,879,914 -1.03(-1.17%)
May 04, 2010 89.22 89.22 87.01 87.68 5,456,327 -2.13(-2.37%)
May 03, 2010 89.19 90.00 88.62 89.81 4,647,374 +1.14(+1.29%)
Apr 30, 2010 88.70 89.70 88.40 88.67 5,262,081 -0.66(-0.74%)
Apr 29, 2010 88.94 90.00 88.64 89.33 5,284,102 +1.09(+1.24%)
Apr 28, 2010 88.89 89.08 87.65 88.24 5,730,552 +0.27(+0.31%)
Apr 27, 2010 89.92 90.25 87.77 87.97 400 +0.53(+0.61%)
Apr 26, 2010 86.82 87.79 86.74 87.44 6,288,808 +0.86(+0.99%)
Apr 23, 2010 86.18 87.09 85.93 86.58 3,990,628 +0.53(+0.62%)
Apr 22, 2010 85.10 86.14 84.47 86.05 4,627,654 +0.35(+0.41%)
Apr 21, 2010 85.44 85.85 85.07 85.70 30,877 +0.43(+0.50%)
Apr 20, 2010 84.41 85.85 84.32 85.27 5,734,906 +1.37(+1.63%)
Apr 19, 2010 83.61 84.13 83.14 83.90 3,554,163 +0.14(+0.17%)
Apr 16, 2010 84.70 84.95 83.20 83.76 5,343,086 -1.24(-1.46%)
Apr 15, 2010 84.14 85.00 83.93 85.00 4,535,497 +0.61(+0.72%)
Apr 14, 2010 83.91 84.47 83.48 84.39 3,632,099 +0.45(+0.54%)
Apr 13, 2010 83.04 84.24 82.69 83.94 4,255,906 +0.66(+0.79%)
Apr 12, 2010 83.76 83.76 83.09 83.28 2,626,066 -0.21(-0.25%)
Apr 09, 2010 82.97 83.67 82.79 83.49 2,884,869 +0.54(+0.65%)
Apr 08, 2010 83.41 83.60 82.77 82.95 3,757,682 -0.71(-0.85%)
Apr 07, 2010 84.11 84.63 83.20 83.66 4,463,429 -0.69(-0.82%)
Apr 06, 2010 83.90 84.47 83.55 84.35 3,208,475 +0.05(+0.06%)
Apr 05, 2010 84.22 84.48 83.58 84.30 2,600,732 +0.45(+0.54%)
Apr 01, 2010 83.87 83.85 83.85 83.85 2,965,800 +0.28(+0.34%)
Mar 31, 2010 84.05 84.46 83.35 83.57 4,336,635 -0.72(-0.85%)
Mar 30, 2010 82.36 84.50 82.24 84.29 8,704,528 +2.93(+3.60%)
Mar 29, 2010 81.24 81.69 81.03 81.36 3,102,592 +0.36(+0.44%)
Mar 26, 2010 81.10 81.36 80.75 81.00 3,815,323 +0.07(+0.09%)
Mar 25, 2010 82.01 82.25 80.84 80.93 4,942,499 -0.68(-0.83%)
Mar 24, 2010 81.86 82.30 81.43 81.61 3,102,478 -0.74(-0.90%)
Mar 23, 2010 82.10 82.41 81.16 82.35 4,153,039 +0.51(+0.62%)
Mar 22, 2010 81.50 82.20 81.50 81.84 3,256,630 -0.12(-0.15%)
Mar 19, 2010 83.80 84.00 81.51 81.96 6,876,132 -1.71(-2.04%)
Mar 18, 2010 82.30 83.75 82.00 83.67 4,939,477 +1.49(+1.81%)
Mar 17, 2010 81.93 82.41 81.65 82.18 3,989,680 +0.52(+0.64%)
Mar 16, 2010 81.26 81.66 80.53 81.66 4,242,139 +0.40(+0.49%)
Mar 15, 2010 81.01 81.27 80.78 81.26 2,622,241 -0.12(-0.15%)
Mar 12, 2010 81.57 81.67 80.92 81.38 2,945,813 +0.12(+0.15%)
Mar 11, 2010 81.26 81.54 80.51 81.26 4,051,072 -0.30(-0.37%)
Mar 10, 2010 81.92 82.06 81.25 81.56 3,584,553 -0.43(-0.52%)
Mar 09, 2010 81.15 82.13 80.74 81.99 4,249,733 +0.68(+0.84%)
Mar 08, 2010 82.42 82.53 81.23 81.31 3,627,851 -1.13(-1.37%)
Mar 05, 2010 81.35 82.50 81.23 82.44 3,144,056 +1.42(+1.75%)
Mar 04, 2010 81.00 81.36 80.57 81.02 2,620,209 +0.02(+0.02%)
Mar 03, 2010 81.16 81.68 80.86 81.00 2,852,222 -0.13(-0.16%)
Mar 02, 2010 80.74 81.38 80.58 81.13 3,365,547 +0.55(+0.68%)
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.