Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 80.25 80.40 75.63 75.66 1,710,183 -4.61(-5.74%)
Jan 28, 2010 82.46 83.45 79.81 80.27 705,927 -2.22(-2.69%)
Jan 27, 2010 82.74 83.21 81.21 82.49 545,578 -0.05(-0.06%)
Jan 26, 2010 82.34 83.58 81.50 82.54 699,211 -0.34(-0.41%)
Jan 25, 2010 83.10 84.25 82.42 82.88 621,236 -0.62(-0.74%)
Jan 22, 2010 85.26 85.55 83.24 83.50 773,891 -1.79(-2.10%)
Jan 21, 2010 87.72 87.72 85.04 85.29 919,308 -1.52(-1.75%)
Jan 20, 2010 87.98 88.19 84.78 86.81 891,689 -2.10(-2.36%)
Jan 19, 2010 87.91 88.92 87.01 88.91 588,298 +1.87(+2.15%)
Jan 15, 2010 87.80 87.04 87.04 87.04 2,459,600 -1.16(-1.32%)
Jan 14, 2010 87.73 88.63 87.28 88.20 450,639 -0.15(-0.17%)
Jan 13, 2010 87.24 88.92 86.00 88.35 846,937 +1.33(+1.53%)
Jan 12, 2010 87.97 88.68 86.86 87.02 1,031,126 -1.68(-1.89%)
Jan 11, 2010 90.19 90.96 87.81 88.70 1,296,755 -1.83(-2.02%)
Jan 08, 2010 90.31 90.65 89.38 90.53 809,593 -0.19(-0.21%)
Jan 07, 2010 89.69 91.00 88.92 90.72 742,234 +0.53(+0.59%)
Jan 06, 2010 90.00 91.49 89.06 90.19 1,710,915 +0.94(+1.05%)
Jan 05, 2010 85.42 89.38 85.00 89.25 1,831,081 +4.98(+5.91%)
Jan 04, 2010 83.76 84.41 82.85 84.27 764,727 +1.83(+2.22%)
Dec 31, 2009 84.00 82.44 82.44 82.44 1,789,200 -1.15(-1.38%)
Dec 30, 2009 83.33 84.38 83.16 83.59 245,152 -0.14(-0.17%)
Dec 29, 2009 84.45 84.45 83.25 83.73 371,042 -0.50(-0.59%)
Dec 28, 2009 84.00 84.87 83.88 84.23 471,561 +0.62(+0.74%)
Dec 24, 2009 83.15 83.64 83.12 83.61 192,677 +0.50(+0.60%)
Dec 23, 2009 81.80 83.28 81.80 83.11 766,074 +1.40(+1.71%)
Dec 22, 2009 79.02 82.07 79.02 81.71 877,550 +2.99(+3.80%)
Dec 21, 2009 78.04 79.58 78.04 78.72 450,689 +0.83(+1.07%)
Dec 18, 2009 76.81 78.25 76.33 77.89 1,405,115 +1.07(+1.39%)
Dec 17, 2009 79.19 79.57 76.81 76.82 872,958 -2.89(-3.63%)
Dec 16, 2009 77.97 79.75 77.71 79.71 900,653 +1.81(+2.32%)
Dec 15, 2009 76.79 78.89 76.27 77.90 842,080 +0.70(+0.91%)
Dec 14, 2009 77.33 77.74 76.86 77.20 665,249 +0.25(+0.32%)
Dec 11, 2009 76.48 77.08 76.21 76.95 739,205 +0.83(+1.09%)
Dec 10, 2009 75.25 76.25 75.18 76.12 487,507 +0.96(+1.28%)
Dec 09, 2009 74.99 75.40 73.14 75.16 842,871 -0.09(-0.12%)
Dec 08, 2009 75.17 75.83 73.60 75.25 585,029 -0.08(-0.11%)
Dec 07, 2009 76.68 76.77 75.30 75.33 760,453 -1.89(-2.45%)
Dec 04, 2009 77.18 78.00 76.16 77.22 327,210 +1.07(+1.41%)
Dec 03, 2009 78.35 78.35 76.00 76.15 540,665 -1.91(-2.45%)
Dec 02, 2009 77.15 78.27 76.77 78.06 530,559 +1.44(+1.88%)
Dec 01, 2009 76.06 77.66 75.29 76.62 685,123 +1.33(+1.77%)
Nov 30, 2009 74.86 75.47 74.10 75.29 868,847 -0.09(-0.12%)
Nov 27, 2009 75.04 76.09 73.65 75.38 517,352 -1.72(-2.23%)
Nov 25, 2009 75.93 77.81 75.93 77.10 531,936 -0.45(-0.58%)
Nov 24, 2009 78.18 78.28 76.15 77.55 593,194 -0.12(-0.15%)
Nov 23, 2009 76.01 78.18 76.01 77.67 922,286 +1.83(+2.41%)
Nov 20, 2009 75.74 76.06 75.15 75.84 948,523 -0.04(-0.05%)
Nov 19, 2009 77.11 77.39 75.37 75.88 792,075 -1.52(-1.96%)
Nov 18, 2009 79.78 79.93 77.34 77.40 1,008,341 -2.66(-3.32%)
Nov 17, 2009 80.16 80.58 79.50 80.06 459,236 -0.53(-0.66%)
Nov 16, 2009 80.33 80.92 80.09 80.59 758,677 +0.45(+0.56%)
Nov 13, 2009 79.95 80.68 79.29 80.14 505,144 +0.86(+1.08%)
Nov 12, 2009 80.08 80.87 79.07 79.28 779,586 -1.14(-1.42%)
Nov 11, 2009 79.82 80.82 79.22 80.42 673,597 +1.45(+1.84%)
Nov 10, 2009 79.50 80.10 78.24 78.97 747,921 -0.60(-0.75%)
Nov 09, 2009 77.95 79.95 77.59 79.57 621,283 +2.12(+2.74%)
Nov 06, 2009 76.78 77.90 76.03 77.45 693,418 +0.45(+0.58%)
Nov 05, 2009 76.17 77.74 76.08 77.00 1,053,325 +1.38(+1.82%)
Nov 04, 2009 77.22 77.56 75.38 75.62 911,243 -0.71(-0.93%)
Nov 03, 2009 75.99 76.89 75.61 76.33 892,761 +0.19(+0.25%)
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.