Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 81.35 81.88 80.18 80.49 4,347,174 -0.26(-0.32%)
Jan 28, 2010 82.62 82.64 79.11 80.75 6,820,700 -1.55(-1.88%)
Jan 27, 2010 81.33 82.84 81.01 82.30 5,066,850 +0.67(+0.82%)
Jan 26, 2010 81.46 82.73 81.04 81.63 3,137,981 -0.20(-0.24%)
Jan 25, 2010 82.33 82.89 81.48 81.83 3,386,524 +0.35(+0.43%)
Jan 22, 2010 82.40 82.83 81.30 81.48 4,809,076 -1.22(-1.48%)
Jan 21, 2010 84.60 84.60 82.57 82.70 4,783,159 -2.02(-2.38%)
Jan 20, 2010 84.83 85.13 83.59 84.72 3,671,177 -0.40(-0.47%)
Jan 19, 2010 83.82 85.17 83.50 85.12 4,500,308 +1.75(+2.10%)
Jan 15, 2010 83.52 83.37 83.37 83.37 3,955,000 -0.13(-0.16%)
Jan 14, 2010 83.74 83.93 83.42 83.50 2,634,101 -0.28(-0.33%)
Jan 13, 2010 84.11 84.11 83.20 83.78 3,101,995 -0.27(-0.32%)
Jan 12, 2010 83.58 84.18 83.30 84.05 3,031,713 +0.07(+0.08%)
Jan 11, 2010 84.38 84.60 83.41 83.98 2,927,038 -0.34(-0.40%)
Jan 08, 2010 83.69 84.32 83.30 84.32 3,405,793 +0.59(+0.70%)
Jan 07, 2010 83.32 83.76 82.12 83.73 4,470,031 +0.06(+0.07%)
Jan 06, 2010 83.88 84.60 83.51 83.67 5,268,478 +1.17(+1.42%)
Jan 05, 2010 82.80 83.23 81.70 82.50 2,847,049 -0.52(-0.63%)
Jan 04, 2010 83.09 83.45 82.67 83.02 3,043,663 +0.35(+0.42%)
Dec 31, 2009 83.79 82.67 82.67 82.67 2,049,800 -1.23(-1.47%)
Dec 30, 2009 84.00 84.30 83.66 83.90 2,594,942 -0.23(-0.27%)
Dec 29, 2009 83.78 84.32 83.65 84.13 3,865,898 +0.68(+0.81%)
Dec 28, 2009 82.78 83.59 82.67 83.45 2,353,778 +0.90(+1.09%)
Dec 24, 2009 82.31 83.00 82.31 82.55 931,177 +0.36(+0.44%)
Dec 23, 2009 81.96 82.32 81.40 82.19 1,900,104 +0.23(+0.28%)
Dec 22, 2009 81.85 82.31 81.54 81.96 1,844,064 +0.09(+0.11%)
Dec 21, 2009 81.03 82.22 80.93 81.87 2,761,282 +0.90(+1.11%)
Dec 18, 2009 80.80 81.35 80.55 80.97 6,667,893 +0.50(+0.62%)
Dec 17, 2009 81.39 81.48 80.34 80.47 3,841,648 -1.36(-1.66%)
Dec 16, 2009 82.52 83.02 81.52 81.83 3,991,191 -0.87(-1.05%)
Dec 15, 2009 82.10 82.93 81.54 82.70 4,633,002 +0.79(+0.96%)
Dec 14, 2009 81.94 82.17 81.66 81.91 4,999,399 +0.16(+0.20%)
Dec 11, 2009 80.58 81.81 80.45 81.75 4,789,033 +1.07(+1.33%)
Dec 10, 2009 79.96 80.76 79.72 80.68 5,050,823 +0.94(+1.18%)
Dec 09, 2009 78.25 79.93 78.05 79.74 6,599,315 +2.63(+3.41%)
Dec 08, 2009 76.35 77.43 76.00 77.11 5,046,689 -0.80(-1.03%)
Dec 07, 2009 77.91 78.86 77.65 77.91 3,056,028 -0.33(-0.42%)
Dec 04, 2009 77.58 78.60 77.37 78.24 4,375,937 +1.09(+1.41%)
Dec 03, 2009 78.40 78.66 76.99 77.15 2,992,761 -1.26(-1.61%)
Dec 02, 2009 78.42 79.14 77.91 78.41 2,977,229 -0.22(-0.28%)
Dec 01, 2009 77.85 79.00 77.84 78.63 3,058,359 +1.19(+1.54%)
Nov 30, 2009 76.89 77.82 76.47 77.44 3,930,091 +0.69(+0.90%)
Nov 27, 2009 76.12 77.23 76.12 76.75 1,865,886 -1.16(-1.49%)
Nov 25, 2009 77.87 78.01 77.49 77.91 1,939,215 +0.30(+0.39%)
Nov 24, 2009 77.53 77.87 77.00 77.61 2,776,679 -0.12(-0.15%)
Nov 23, 2009 77.15 78.07 76.95 77.73 3,397,493 +1.09(+1.42%)
Nov 20, 2009 77.12 77.22 76.25 76.64 3,027,495 -0.61(-0.79%)
Nov 19, 2009 77.46 77.64 76.22 77.25 2,527,816 -0.55(-0.71%)
Nov 18, 2009 78.06 78.13 77.33 77.80 2,540,411 -0.98(-1.24%)
Nov 17, 2009 77.89 78.79 77.89 78.78 3,094,510 +0.76(+0.97%)
Nov 16, 2009 77.55 78.29 77.43 78.02 2,994,456 +0.70(+0.91%)
Nov 13, 2009 77.12 77.88 76.75 77.32 2,424,598 +0.11(+0.14%)
Nov 12, 2009 77.91 78.17 76.95 77.21 2,451,617 -0.75(-0.96%)
Nov 11, 2009 78.09 79.00 77.71 77.96 2,876,394 -0.03(-0.04%)
Nov 10, 2009 77.04 78.28 77.04 77.99 3,503,736 +0.79(+1.02%)
Nov 09, 2009 75.93 77.28 75.50 77.20 3,950,718 +1.79(+2.37%)
Nov 06, 2009 74.87 75.81 74.68 75.41 1,865,125 -0.05(-0.07%)
Nov 05, 2009 74.50 75.69 74.46 75.46 3,097,592 +1.39(+1.88%)
Nov 04, 2009 74.68 75.28 73.90 74.07 4,076,133 +0.01(+0.01%)
Nov 03, 2009 74.01 74.63 73.64 74.06 3,479,141 -0.22(-0.30%)
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.