Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 76.02 76.49 74.90 74.95 5,068,410 -1.07(-1.41%)
Apr 29, 2010 75.31 76.35 75.16 76.02 4,974,299 +1.36(+1.82%)
Apr 28, 2010 74.64 74.90 73.56 74.66 6,122,576 +0.34(+0.46%)
Apr 27, 2010 76.21 76.35 74.07 74.32 6,237,354 -2.08(-2.72%)
Apr 26, 2010 76.57 77.08 76.26 76.40 3,457,258 -0.07(-0.09%)
Apr 23, 2010 76.52 76.78 75.78 76.47 4,710,891 +0.04(+0.05%)
Apr 22, 2010 76.63 76.75 75.94 76.43 8,610,341 -0.50(-0.65%)
Apr 21, 2010 73.63 77.09 73.63 76.93 40,725 +2.73(+3.68%)
Apr 20, 2010 74.13 74.68 73.27 74.20 200 +0.44(+0.60%)
Apr 19, 2010 73.46 73.81 73.00 73.76 5,122,233 +0.07(+0.09%)
Apr 16, 2010 74.66 74.78 73.21 73.69 7,570,183 -0.92(-1.23%)
Apr 15, 2010 73.89 74.72 73.76 74.61 3,360,733 +0.61(+0.82%)
Apr 14, 2010 73.33 74.05 73.13 74.00 3,383,875 +0.54(+0.74%)
Apr 13, 2010 73.58 73.71 72.93 73.46 4,417,243 -0.30(-0.41%)
Apr 12, 2010 74.36 74.36 73.59 73.76 3,794,748 -0.23(-0.31%)
Apr 09, 2010 73.71 74.00 73.41 73.99 2,818,259 +0.29(+0.39%)
Apr 08, 2010 73.69 73.91 73.28 73.70 3,353,261 -0.29(-0.39%)
Apr 07, 2010 74.55 74.64 73.53 73.99 5,225,365 -0.68(-0.91%)
Apr 06, 2010 74.54 74.97 74.42 74.67 3,689,592 -0.16(-0.21%)
Apr 05, 2010 74.32 74.95 74.22 74.83 4,504,993 +0.70(+0.94%)
Apr 01, 2010 73.87 74.13 74.13 74.13 3,456,300 +0.52(+0.71%)
Mar 31, 2010 73.93 74.33 73.42 73.61 3,761,566 -0.52(-0.70%)
Mar 30, 2010 74.22 74.85 73.95 74.13 2,876,091 +0.13(+0.18%)
Mar 29, 2010 73.79 74.32 73.63 74.00 3,033,921 +0.38(+0.52%)
Mar 26, 2010 73.46 74.07 73.46 73.62 4,793,739 +0.35(+0.48%)
Mar 25, 2010 73.41 73.82 73.18 73.27 3,936,206 +0.23(+0.31%)
Mar 24, 2010 72.98 73.54 72.76 73.04 4,180,806 -0.05(-0.07%)
Mar 23, 2010 72.72 73.17 72.58 73.09 4,964,021 +0.48(+0.66%)
Mar 22, 2010 72.66 73.03 72.57 72.61 5,176,803 -0.63(-0.86%)
Mar 19, 2010 72.76 73.73 72.72 73.24 9,199,053 +0.74(+1.02%)
Mar 18, 2010 72.08 72.55 72.06 72.50 3,174,583 +0.31(+0.43%)
Mar 17, 2010 72.63 72.80 72.06 72.19 4,486,294 -0.21(-0.29%)
Mar 16, 2010 71.97 72.50 71.59 72.40 5,154,484 +0.56(+0.78%)
Mar 15, 2010 71.60 71.85 71.44 71.84 5,463,095 +0.31(+0.43%)
Mar 12, 2010 71.79 72.45 71.14 71.53 5,805,586 -0.51(-0.71%)
Mar 11, 2010 71.95 72.04 71.26 72.04 4,983,932 +0.25(+0.35%)
Mar 10, 2010 71.97 72.22 71.38 71.79 4,901,827 +0.01(+0.01%)
Mar 09, 2010 71.51 72.25 71.16 71.78 5,560,467 +1.02(+1.44%)
Mar 08, 2010 71.19 71.42 70.76 70.76 4,018,468 -0.49(-0.69%)
Mar 05, 2010 70.57 71.31 70.57 71.25 4,057,324 +0.88(+1.25%)
Mar 04, 2010 69.60 70.79 69.64 70.37 5,651,723 +0.77(+1.11%)
Mar 03, 2010 69.84 70.38 69.43 69.60 4,835,538 -0.15(-0.22%)
Mar 02, 2010 69.89 70.00 69.64 69.75 5,956,243 +0.11(+0.16%)
Mar 01, 2010 68.84 69.80 68.84 69.64 3,703,138 +0.99(+1.44%)
Feb 26, 2010 68.67 68.98 68.14 68.65 3,973,110 -0.02(-0.03%)
Feb 25, 2010 67.57 68.70 67.05 68.67 5,920,516 +0.05(+0.07%)
Feb 24, 2010 68.19 68.70 67.79 68.62 4,842,340 +0.83(+1.22%)
Feb 23, 2010 68.38 68.75 67.72 67.79 4,152,217 -0.61(-0.89%)
Feb 22, 2010 68.84 68.92 68.13 68.40 3,311,292 -0.12(-0.18%)
Feb 19, 2010 68.24 68.90 68.11 68.52 5,296,087 +0.41(+0.60%)
Feb 18, 2010 67.53 68.29 67.42 68.11 4,124,802 +0.76(+1.13%)
Feb 17, 2010 66.30 67.53 65.82 67.35 5,988,692 +1.02(+1.54%)
Feb 16, 2010 66.06 66.43 65.56 66.33 6,290,951 +0.64(+0.97%)
Feb 12, 2010 65.90 65.69 65.69 65.69 7,957,400 -1.02(-1.53%)
Feb 11, 2010 66.36 66.85 65.86 66.71 5,504,100 +0.07(+0.11%)
Feb 10, 2010 66.52 66.93 66.11 66.64 4,933,051 +0.12(+0.18%)
Feb 09, 2010 66.20 67.11 65.71 66.52 5,277,448 +1.12(+1.71%)
Feb 08, 2010 66.28 66.33 65.31 65.40 5,260,361 -1.10(-1.65%)
Feb 05, 2010 66.38 67.00 65.05 66.50 7,825,787 +0.12(+0.18%)
Feb 04, 2010 67.87 67.95 66.34 66.38 5,983,103 -1.63(-2.40%)
Feb 03, 2010 67.82 68.43 67.70 68.01 4,150,985 -0.02(-0.03%)
Feb 02, 2010 67.89 68.41 67.69 68.03 6,129,221 +0.62(+0.92%)
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.