Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 72.46 73.50 72.00 72.46 6,647,674 -1.23(-1.67%)
May 27, 2010 75.00 75.19 72.91 73.69 9,773,679 +0.29(+0.40%)
May 26, 2010 74.14 75.19 73.36 73.40 2,050 +0.43(+0.59%)
May 25, 2010 73.06 73.85 71.77 72.97 6,985 -1.58(-2.12%)
May 24, 2010 75.44 76.20 73.75 74.55 10,286,925 +0.35(+0.47%)
May 21, 2010 72.01 76.00 72.01 74.20 19,907,226 +1.38(+1.90%)
May 20, 2010 73.90 74.86 72.52 72.82 114,087 -0.15(-0.21%)
May 19, 2010 70.71 74.20 70.71 72.97 32,907,785 +2.88(+4.11%)
May 18, 2010 75.08 76.01 68.29 70.09 919,379 -4.62(-6.18%)
May 17, 2010 78.77 79.24 73.67 74.71 22,638,231 -2.55(-3.30%)
May 14, 2010 77.26 79.89 75.92 77.26 42,464,401 -8.47(-9.88%)
May 13, 2010 85.88 87.98 84.52 85.73 7,936,049 +0.05(+0.06%)
May 12, 2010 85.04 87.55 84.75 85.68 9,282,851 +1.52(+1.81%)
May 11, 2010 83.92 85.04 83.78 84.16 100 -1.83(-2.13%)
May 10, 2010 86.76 87.05 85.93 85.99 8,776,690 +3.70(+4.50%)
May 07, 2010 83.06 84.17 80.75 82.29 11,382,220 -0.63(-0.76%)
May 06, 2010 85.85 86.56 75.91 82.92 45,305 -3.03(-3.52%)
May 05, 2010 86.75 87.95 85.83 85.94 9,293,551 -2.43(-2.74%)
May 04, 2010 89.34 90.95 88.12 88.37 2,270 -0.90(-1.01%)
May 03, 2010 90.55 91.27 88.42 89.27 7,754,987 -0.96(-1.06%)
Apr 30, 2010 93.28 93.37 90.02 90.23 6,269,951 -2.59(-2.79%)
Apr 29, 2010 93.77 94.60 92.10 92.82 7,351,937 -0.79(-0.84%)
Apr 28, 2010 93.72 94.06 92.30 93.61 5,098,573 +0.66(+0.71%)
Apr 27, 2010 95.95 96.23 92.89 92.95 2,528 -3.05(-3.18%)
Apr 26, 2010 97.03 97.19 95.54 96.00 4,568,608 -0.59(-0.61%)
Apr 23, 2010 96.20 96.82 95.23 96.59 3,125,435 +1.45(+1.52%)
Apr 22, 2010 92.82 95.20 92.46 95.14 3,664,600 +2.01(+2.16%)
Apr 21, 2010 94.35 94.38 92.86 93.13 100 -0.92(-0.98%)
Apr 20, 2010 93.65 94.09 92.50 94.05 481 +0.93(+1.00%)
Apr 19, 2010 93.20 94.18 92.08 93.12 3,146,502 -0.73(-0.78%)
Apr 16, 2010 94.08 94.91 92.80 93.85 4,695,549 -0.60(-0.64%)
Apr 15, 2010 94.36 95.26 93.93 94.45 5,159,535 +0.19(+0.20%)
Apr 14, 2010 93.16 94.44 92.86 94.26 4,332,252 +1.47(+1.58%)
Apr 13, 2010 93.41 93.79 92.16 92.79 2,858,796 -0.40(-0.43%)
Apr 12, 2010 93.05 93.49 92.50 93.19 2,330,786 +0.67(+0.72%)
Apr 09, 2010 91.94 92.61 91.65 92.52 2,391,791 +1.03(+1.13%)
Apr 08, 2010 90.66 92.08 90.50 91.49 2,692,453 +0.78(+0.86%)
Apr 07, 2010 92.50 92.50 90.63 90.71 3,687,598 -1.69(-1.83%)
Apr 06, 2010 92.03 93.33 91.81 92.40 3,453,314 -0.75(-0.81%)
Apr 05, 2010 93.05 93.20 92.10 93.15 3,840,769 +0.60(+0.65%)
Apr 01, 2010 91.68 92.55 92.55 92.55 17,464,400 +1.52(+1.67%)
Mar 31, 2010 90.70 92.20 90.52 91.03 3,126,026 +0.03(+0.03%)
Mar 30, 2010 90.47 91.84 90.34 91.00 4,082,671 +0.76(+0.84%)
Mar 29, 2010 90.57 91.16 90.14 90.24 2,783,540 -0.01(-0.01%)
Mar 26, 2010 90.73 91.25 89.65 90.25 3,384,787 -0.16(-0.18%)
Mar 25, 2010 89.68 91.78 89.49 90.41 5,088,331 +1.66(+1.87%)
Mar 24, 2010 89.60 89.94 88.59 88.75 3,902,887 -1.23(-1.37%)
Mar 23, 2010 89.50 90.30 89.25 89.98 3,379,021 +0.74(+0.83%)
Mar 22, 2010 88.39 89.75 88.18 89.24 4,168,531 +0.40(+0.45%)
Mar 19, 2010 90.52 90.75 88.69 88.84 6,055,952 -1.29(-1.43%)
Mar 18, 2010 91.50 91.82 90.08 90.13 4,691,461 -1.38(-1.51%)
Mar 17, 2010 92.12 92.41 91.24 91.51 3,696,266 -0.14(-0.15%)
Mar 16, 2010 92.68 92.91 91.35 91.65 4,766,976 -0.76(-0.82%)
Mar 15, 2010 92.30 92.59 91.92 92.41 5,182,865 -0.84(-0.90%)
Mar 12, 2010 93.17 93.63 92.65 93.25 7,160,705 +0.51(+0.55%)
Mar 11, 2010 90.97 93.28 90.80 92.74 13,784,740 +1.22(+1.33%)
Mar 10, 2010 89.74 91.81 89.55 91.52 7,109,701 +0.65(+0.72%)
Mar 09, 2010 90.25 91.67 89.86 90.87 9,172,701 +0.24(+0.26%)
Mar 08, 2010 88.45 90.93 88.09 90.63 7,814,945 +2.12(+2.40%)
Mar 05, 2010 87.40 88.56 87.10 88.51 4,876,846 +1.47(+1.69%)
Mar 04, 2010 86.80 87.45 86.12 87.04 3,644,139 +0.24(+0.28%)
Mar 03, 2010 86.60 87.21 86.24 86.80 3,414,436 +0.35(+0.40%)
Mar 02, 2010 86.82 86.98 86.25 86.45 3,225,252 -0.37(-0.43%)
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.