Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 67.75 68.78 67.62 68.27 20,227 -0.18(-0.26%)
Feb 25, 2010 68.53 72.00 67.74 68.45 21,984 -2.10(-2.98%)
Feb 24, 2010 68.92 70.86 68.56 70.55 17,677 +2.39(+3.51%)
Feb 23, 2010 69.86 69.99 68.06 68.16 55,984 -2.11(-3.00%)
Feb 22, 2010 73.65 73.65 69.45 70.27 100,962 -5.26(-6.96%)
Feb 19, 2010 73.87 75.57 73.37 75.53 18,171 +0.48(+0.64%)
Feb 18, 2010 74.42 75.10 74.00 75.05 24,241 +0.45(+0.60%)
Feb 17, 2010 74.96 74.97 73.65 74.60 56,063 -2.93(-3.78%)
Feb 16, 2010 77.71 78.00 77.11 77.53 24,451 +1.44(+1.89%)
Feb 12, 2010 76.86 76.09 76.09 76.09 24,100 -1.77(-2.27%)
Feb 11, 2010 75.96 78.05 75.57 77.86 15,929 +2.49(+3.30%)
Feb 10, 2010 75.08 75.47 74.67 75.37 12,018 -0.02(-0.02%)
Feb 09, 2010 76.24 76.37 75.22 75.39 34,458 -0.17(-0.22%)
Feb 08, 2010 75.80 75.85 74.31 75.56 60,467 +0.89(+1.19%)
Feb 05, 2010 78.50 78.58 72.21 74.67 87,823 -2.78(-3.59%)
Feb 04, 2010 79.32 79.98 77.21 77.45 66,184 -2.91(-3.62%)
Feb 03, 2010 81.43 81.94 79.99 80.36 30,947 -2.69(-3.24%)
Feb 02, 2010 83.35 83.35 81.24 83.05 49,040 +0.61(+0.74%)
Feb 01, 2010 83.22 83.76 82.25 82.44 31,690 -0.67(-0.81%)
Jan 29, 2010 84.07 85.28 83.11 83.11 55,166 +0.81(+0.98%)
Jan 28, 2010 81.19 82.95 80.30 82.30 60,745 +2.59(+3.25%)
Jan 27, 2010 81.08 81.21 79.41 79.71 17,753 -2.54(-3.09%)
Jan 26, 2010 83.28 84.26 82.22 82.25 27,710 -1.50(-1.79%)
Jan 25, 2010 82.73 84.09 82.39 83.75 38,307 +3.08(+3.82%)
Jan 22, 2010 80.89 82.04 80.44 80.67 12,110 -0.39(-0.48%)
Jan 21, 2010 83.69 83.75 80.74 81.06 34,611 -1.54(-1.86%)
Jan 20, 2010 81.50 82.66 80.77 82.60 29,995 +1.29(+1.58%)
Jan 19, 2010 78.83 81.73 78.42 81.31 25,570 +3.04(+3.88%)
Jan 15, 2010 77.91 78.27 78.27 78.27 21,600 +0.27(+0.35%)
Jan 14, 2010 79.11 79.11 78.00 78.00 10,158 -1.10(-1.39%)
Jan 13, 2010 78.79 79.42 78.06 79.10 20,053 +1.37(+1.76%)
Jan 12, 2010 76.63 78.62 76.63 77.73 34,941 +1.88(+2.48%)
Jan 11, 2010 76.49 76.54 75.09 75.85 35,869 -1.31(-1.70%)
Jan 08, 2010 78.62 79.56 76.86 77.16 35,375 -1.83(-2.32%)
Jan 07, 2010 81.00 81.00 78.75 78.99 18,465 -1.09(-1.36%)
Jan 06, 2010 78.26 80.18 78.26 80.08 31,018 +2.43(+3.13%)
Jan 05, 2010 78.64 79.75 77.22 77.65 35,858 +0.08(+0.10%)
Jan 04, 2010 77.50 78.16 77.23 77.57 17,527 +2.77(+3.71%)
Dec 31, 2009 76.14 74.80 74.80 74.80 21,700 -1.00(-1.32%)
Dec 30, 2009 76.75 77.05 75.40 75.79 11,996 +0.50(+0.67%)
Dec 29, 2009 76.72 76.72 75.24 75.29 10,861 -0.99(-1.30%)
Dec 28, 2009 76.98 77.04 76.19 76.28 12,690 +0.04(+0.05%)
Dec 24, 2009 78.13 78.13 75.15 76.24 27,950 +1.64(+2.20%)
Dec 23, 2009 74.31 74.87 74.01 74.60 33,533 -0.40(-0.53%)
Dec 22, 2009 73.52 75.09 72.67 75.00 65,871 +3.09(+4.29%)
Dec 21, 2009 73.50 73.55 71.68 71.91 13,949 -1.64(-2.22%)
Dec 18, 2009 74.80 75.37 72.68 73.55 37,304 -1.49(-1.99%)
Dec 17, 2009 72.91 75.17 71.59 75.04 26,213 +1.91(+2.61%)
Dec 16, 2009 71.79 73.57 71.79 73.13 38,323 +3.41(+4.89%)
Dec 15, 2009 71.63 72.20 69.11 69.72 66,701 -0.91(-1.29%)
Dec 14, 2009 70.32 71.10 70.08 70.63 78,109 +2.84(+4.18%)
Dec 11, 2009 65.88 67.82 65.13 67.79 25,496 +2.07(+3.15%)
Dec 10, 2009 63.98 65.73 63.05 65.72 14,747 +3.67(+5.91%)
Dec 09, 2009 62.94 63.02 62.05 62.05 3,429 -0.37(-0.59%)
Dec 08, 2009 62.71 62.71 62.42 62.42 2,583 -0.29(-0.47%)
Dec 07, 2009 62.84 63.09 62.71 62.71 1,384 -0.22(-0.35%)
Dec 04, 2009 64.60 64.60 62.92 62.93 8,732 -1.85(-2.86%)
Dec 03, 2009 65.57 65.86 63.35 64.78 29,002 -0.25(-0.38%)
Dec 02, 2009 64.31 65.13 64.31 65.03 30,847 +0.91(+1.43%)
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.