Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 84.01 84.92 83.30 83.77 248,073 -0.17(-0.20%)
Oct 28, 2010 87.03 87.07 82.00 83.94 445,898 -2.11(-2.45%)
Oct 27, 2010 83.93 86.12 83.06 86.05 280,847 +0.61(+0.71%)
Oct 25, 2010 86.65 87.62 85.27 85.44 103,690 -0.51(-0.59%)
Oct 22, 2010 85.31 86.10 84.69 85.95 215,233 +0.99(+1.17%)
Oct 21, 2010 84.73 85.65 83.15 84.96 520,710 +0.38(+0.45%)
Oct 20, 2010 81.14 84.81 81.06 84.58 444,305 +3.80(+4.70%)
Oct 19, 2010 80.25 82.05 79.98 80.78 316,174 -0.67(-0.82%)
Oct 18, 2010 81.16 82.49 80.84 81.45 216,034 +0.42(+0.52%)
Oct 15, 2010 79.97 81.43 78.99 81.03 296,913 +1.55(+1.95%)
Oct 14, 2010 79.82 80.30 78.76 79.48 242,578 -0.30(-0.38%)
Oct 13, 2010 79.15 80.26 78.80 79.78 242,411 +1.06(+1.35%)
Oct 12, 2010 78.38 79.49 76.90 78.72 195,900 -0.04(-0.05%)
Oct 11, 2010 79.26 79.52 77.91 78.76 268,284 -0.33(-0.42%)
Oct 08, 2010 79.09 79.46 77.49 79.09 293,176 +0.71(+0.91%)
Oct 07, 2010 80.33 80.49 77.69 78.38 378 -1.66(-2.07%)
Oct 06, 2010 78.98 81.22 78.94 80.04 304,057 +0.60(+0.76%)
Oct 05, 2010 78.76 79.72 77.94 79.44 165,239 +1.46(+1.87%)
Oct 04, 2010 78.00 78.41 76.35 77.98 306,659 -0.37(-0.47%)
Oct 01, 2010 78.35 81.82 78.10 78.35 516,398 -2.65(-3.28%)
Sep 30, 2010 81.00 83.45 80.25 81.00 2,632 -1.88(-2.26%)
Sep 29, 2010 83.70 84.09 82.29 82.88 252,290 -0.93(-1.11%)
Sep 28, 2010 81.83 83.92 80.07 83.81 178 +2.26(+2.77%)
Sep 27, 2010 82.30 82.84 81.13 81.55 232,746 -0.72(-0.88%)
Sep 24, 2010 80.31 82.32 79.85 82.27 152,093 +3.29(+4.17%)
Sep 23, 2010 79.36 80.41 78.82 78.98 738 -0.77(-0.97%)
Sep 22, 2010 80.81 82.15 79.50 79.75 234,116 -1.18(-1.46%)
Sep 21, 2010 81.84 82.11 80.84 80.93 274,674 -0.95(-1.16%)
Sep 20, 2010 79.40 82.01 78.36 81.88 197,984 +2.68(+3.38%)
Sep 17, 2010 79.20 80.53 78.23 79.20 323,497 -3.13(-3.80%)
Sep 15, 2010 80.69 82.58 79.93 82.33 151,140 +1.03(+1.27%)
Sep 14, 2010 81.98 82.30 80.98 81.30 6,581 -0.79(-0.96%)
Sep 13, 2010 82.04 82.45 81.36 82.09 208,253 +0.87(+1.07%)
Sep 10, 2010 80.33 81.89 80.14 81.22 142,613 +1.18(+1.47%)
Sep 09, 2010 80.48 81.69 79.33 80.04 196,566 +0.44(+0.55%)
Sep 08, 2010 79.02 80.02 78.86 79.60 160,668 +1.04(+1.32%)
Sep 07, 2010 80.11 80.39 78.29 78.56 601 -1.98(-2.46%)
Sep 03, 2010 80.70 80.89 79.23 80.54 197,162 +0.99(+1.24%)
Sep 02, 2010 78.80 79.77 77.95 79.55 299 +0.55(+0.70%)
Sep 01, 2010 76.46 79.33 76.12 79.00 252,961 +3.28(+4.33%)
Aug 31, 2010 75.58 76.28 74.99 75.72 1,700 -0.30(-0.39%)
Aug 30, 2010 76.99 77.40 75.75 76.02 246,792 +1.11(+1.48%)
Aug 27, 2010 77.19 77.38 73.43 74.91 379,728 +0.80(+1.08%)
Aug 26, 2010 74.11 74.64 71.98 74.11 621 +1.49(+2.05%)
Aug 25, 2010 71.93 72.95 70.37 72.62 417 +0.33(+0.46%)
Aug 24, 2010 72.29 73.48 71.04 72.29 1,693 -1.20(-1.63%)
Aug 23, 2010 73.73 74.62 73.10 73.49 132,974 +0.06(+0.08%)
Aug 20, 2010 74.17 74.34 72.36 73.43 243,145 -1.64(-2.18%)
Aug 19, 2010 76.60 76.93 74.78 75.07 630 -1.54(-2.01%)
Aug 18, 2010 75.75 77.22 75.33 76.61 6,526 +0.86(+1.14%)
Aug 17, 2010 73.35 76.17 72.97 75.75 1,005 +2.96(+4.07%)
Aug 16, 2010 72.52 72.96 71.68 72.79 301,841 +0.07(+0.10%)
Aug 13, 2010 72.72 73.51 71.93 72.72 378,869 -0.40(-0.55%)
Aug 12, 2010 71.00 73.34 70.00 73.12 568,235 +1.02(+1.41%)
Aug 11, 2010 74.02 74.02 71.88 72.10 1,824 -2.95(-3.93%)
Aug 10, 2010 74.97 75.87 74.32 75.05 778 -0.73(-0.96%)
Aug 09, 2010 76.48 76.48 75.43 75.78 238,643 -0.14(-0.18%)
Aug 06, 2010 75.92 77.41 74.90 75.92 495,208 -1.97(-2.53%)
Aug 05, 2010 79.19 80.36 77.69 77.89 327,814 -1.72(-2.16%)
Aug 04, 2010 81.66 81.87 79.00 79.61 377,351 -1.06(-1.31%)
Aug 03, 2010 80.79 81.47 79.63 80.67 240,214 -0.27(-0.33%)
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.