Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 76.40 78.43 76.34 78.16 5,718,521 +1.71(+2.24%)
Oct 28, 2010 79.34 79.50 75.32 76.45 11,115,168 -3.47(-4.34%)
Oct 27, 2010 80.29 80.60 79.16 79.92 5,128,539 -0.71(-0.88%)
Oct 25, 2010 80.01 80.71 79.65 80.63 4,128,864 +1.34(+1.69%)
Oct 22, 2010 79.15 79.87 78.71 79.29 3,703,524 +0.09(+0.11%)
Oct 21, 2010 79.45 80.88 78.58 79.20 4,852,315 -0.32(-0.40%)
Oct 20, 2010 77.76 79.93 77.26 79.52 4,955,940 +1.97(+2.54%)
Oct 19, 2010 77.61 79.56 77.24 77.55 7,242,506 -0.81(-1.03%)
Oct 18, 2010 77.51 78.37 76.75 78.36 5,042,707 +0.76(+0.98%)
Oct 15, 2010 77.76 77.90 76.62 77.60 3,586,990 +0.43(+0.56%)
Oct 14, 2010 76.66 77.73 76.29 77.17 5,325,757 +0.23(+0.30%)
Oct 13, 2010 74.71 77.00 74.30 76.94 7,461,989 +2.69(+3.62%)
Oct 12, 2010 74.12 74.53 73.56 74.25 3,474,778 -0.04(-0.05%)
Oct 11, 2010 73.85 74.79 73.83 74.29 2,599,733 +0.29(+0.39%)
Oct 08, 2010 74.00 74.05 73.17 74.00 2,346,548 +0.39(+0.53%)
Oct 07, 2010 74.28 74.79 73.54 73.61 162 -0.62(-0.84%)
Oct 06, 2010 75.06 75.50 73.80 74.23 3,780,134 -0.76(-1.01%)
Oct 05, 2010 74.12 74.99 73.66 74.99 5,164,480 +1.75(+2.39%)
Oct 04, 2010 73.26 74.36 72.58 73.24 5,787,995 -0.08(-0.11%)
Oct 01, 2010 73.32 74.77 73.17 73.32 4,530,334 -0.94(-1.27%)
Sep 30, 2010 74.74 74.97 73.81 74.26 5,785,967 -0.15(-0.20%)
Sep 29, 2010 73.01 74.50 72.88 74.41 100 +1.14(+1.56%)
Sep 28, 2010 72.93 73.60 72.55 73.27 27,609 +0.27(+0.37%)
Sep 27, 2010 72.77 73.49 71.90 73.00 5,023,624 +0.63(+0.87%)
Sep 24, 2010 71.75 72.37 71.36 72.37 5,259,375 +1.39(+1.96%)
Sep 23, 2010 70.98 71.46 69.89 70.98 6,745,103 +0.36(+0.51%)
Sep 22, 2010 70.08 70.87 69.95 70.62 6,456,551 +0.68(+0.97%)
Sep 21, 2010 70.45 71.11 69.52 69.94 1,100 -0.37(-0.53%)
Sep 20, 2010 68.50 70.32 68.07 70.31 7,346,791 +1.82(+2.66%)
Sep 17, 2010 68.49 69.00 68.19 68.49 10,493,492 -0.44(-0.64%)
Sep 15, 2010 67.72 69.50 67.60 68.93 10,769,182 +1.81(+2.70%)
Sep 14, 2010 65.63 67.95 65.55 67.12 12,216 +1.64(+2.50%)
Sep 13, 2010 68.00 68.00 64.90 65.48 15,137,340 -2.61(-3.83%)
Sep 10, 2010 66.84 68.48 66.68 68.09 7,851,412 +1.31(+1.96%)
Sep 09, 2010 68.78 68.97 66.07 66.78 22,136 -1.77(-2.58%)
Sep 08, 2010 70.35 70.67 68.30 68.55 1,720 -2.95(-4.13%)
Sep 07, 2010 71.87 72.98 71.34 71.50 923 -1.00(-1.38%)
Sep 03, 2010 73.00 73.14 72.08 72.50 3,518,457 +0.52(+0.72%)
Sep 02, 2010 70.98 72.25 70.66 71.98 184 +1.45(+2.06%)
Sep 01, 2010 69.83 70.74 69.07 70.53 4,322,519 +1.87(+2.72%)
Aug 31, 2010 68.62 70.10 68.01 68.66 21,268 -0.97(-1.39%)
Aug 30, 2010 70.97 71.40 69.54 69.63 3,501,170 -0.39(-0.56%)
Aug 27, 2010 70.55 71.13 69.60 70.02 3,915,210 -1.16(-1.63%)
Aug 26, 2010 71.18 71.40 69.88 71.18 6,586 +0.32(+0.45%)
Aug 25, 2010 70.31 72.14 70.27 70.86 850 +0.20(+0.28%)
Aug 24, 2010 69.51 70.97 69.00 70.66 1,713 +0.54(+0.77%)
Aug 23, 2010 70.55 71.30 69.60 70.12 4,597,308 +0.02(+0.03%)
Aug 20, 2010 71.29 71.59 69.58 70.10 7,885,499 -1.53(-2.14%)
Aug 19, 2010 72.42 72.73 71.50 71.63 623 -1.25(-1.72%)
Aug 18, 2010 73.08 73.38 72.52 72.88 3,057,918 -0.48(-0.65%)
Aug 17, 2010 73.45 73.77 72.44 73.36 3,333,418 +0.53(+0.73%)
Aug 16, 2010 72.08 73.24 71.80 72.83 2,675,192 +0.61(+0.84%)
Aug 13, 2010 72.22 73.12 72.15 72.22 3,642,992 -0.76(-1.04%)
Aug 12, 2010 72.78 74.19 72.53 72.98 6,169,215 -0.53(-0.72%)
Aug 11, 2010 74.00 74.35 73.00 73.51 6,038 -1.76(-2.34%)
Aug 10, 2010 75.27 75.73 74.06 75.27 7,767,050 +0.53(+0.71%)
Aug 09, 2010 73.12 74.87 72.81 74.74 7,153,077 +2.60(+3.60%)
Aug 06, 2010 72.14 72.20 70.86 72.14 4,841,089 +0.64(+0.90%)
Aug 05, 2010 72.13 72.40 71.32 71.50 7,696,816 -0.95(-1.31%)
Aug 04, 2010 72.45 73.40 72.38 72.45 5,124,718 -0.55(-0.75%)
Aug 03, 2010 71.63 73.51 71.43 73.00 10,468 +0.77(+1.07%)
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.