Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 81.95 82.63 80.79 80.94 351,489 +0.74(+0.92%)
Jul 30, 2010 80.20 81.22 79.49 80.20 342,005 -1.25(-1.53%)
Jul 29, 2010 82.00 83.77 79.83 81.45 835,671 +1.63(+2.04%)
Jul 28, 2010 79.82 80.65 77.69 79.82 676 -0.32(-0.40%)
Jul 27, 2010 82.95 83.16 79.26 80.14 200,878 -2.00(-2.43%)
Jul 26, 2010 80.39 82.64 79.68 82.14 297,573 +2.16(+2.70%)
Jul 23, 2010 78.64 80.13 77.43 79.98 241,611 +0.83(+1.05%)
Jul 22, 2010 78.96 80.69 78.44 79.15 407,168 +1.30(+1.67%)
Jul 21, 2010 79.81 80.21 77.41 77.85 356,843 -1.13(-1.43%)
Jul 20, 2010 76.24 79.11 75.62 78.98 300,559 +1.55(+2.00%)
Jul 19, 2010 76.21 77.85 75.50 77.43 263,837 +1.28(+1.68%)
Jul 16, 2010 76.15 78.73 75.63 76.15 433,794 -3.08(-3.89%)
Jul 15, 2010 79.95 80.15 78.22 79.23 395,924 -0.87(-1.09%)
Jul 14, 2010 79.97 81.09 78.91 80.10 232,587 +0.02(+0.02%)
Jul 13, 2010 80.08 81.34 79.72 80.08 1,653 +0.06(+0.07%)
Jul 12, 2010 80.06 80.70 78.32 80.02 299,987 -0.11(-0.14%)
Jul 09, 2010 80.13 80.22 79.17 80.13 152,143 +0.47(+0.59%)
Jul 08, 2010 79.66 80.47 77.91 79.66 502 +0.61(+0.77%)
Jul 07, 2010 78.35 80.29 77.86 79.05 718,530 +1.25(+1.61%)
Jul 06, 2010 77.80 78.16 75.99 77.80 1,188 +3.64(+4.91%)
Jul 02, 2010 74.16 74.95 72.95 74.16 263,100 +1.10(+1.51%)
Jul 01, 2010 72.72 73.53 70.05 73.06 331,201 +0.87(+1.21%)
Jun 30, 2010 72.19 73.88 71.47 72.19 1,326 +0.52(+0.73%)
Jun 29, 2010 72.60 72.84 71.30 71.67 265,226 -1.09(-1.50%)
Jun 25, 2010 72.76 73.55 71.40 72.76 301,066 +1.24(+1.73%)
Jun 24, 2010 71.52 73.16 71.16 71.52 101 -1.76(-2.40%)
Jun 23, 2010 71.65 73.97 70.98 73.28 301,134 +1.39(+1.93%)
Jun 22, 2010 71.89 76.19 71.55 71.89 494 -3.55(-4.71%)
Jun 21, 2010 77.45 77.94 74.54 75.44 230,957 -1.06(-1.39%)
Jun 18, 2010 76.50 76.56 74.83 76.50 480,172 +1.20(+1.59%)
Jun 17, 2010 74.81 75.57 74.13 75.30 214,297 +0.51(+0.68%)
Jun 16, 2010 75.70 76.43 74.47 74.79 279,283 -1.75(-2.29%)
Jun 15, 2010 76.54 76.86 73.61 76.54 859 +3.69(+5.07%)
Jun 14, 2010 73.92 74.60 72.60 72.85 377,623 -0.10(-0.14%)
Jun 11, 2010 72.27 73.83 71.62 72.95 361,351 -0.31(-0.42%)
Jun 10, 2010 73.26 73.35 70.75 73.26 798 +3.66(+5.26%)
Jun 09, 2010 69.71 73.50 68.78 69.60 484,107 +0.59(+0.85%)
Jun 08, 2010 66.76 69.20 65.92 69.01 399,404 +2.08(+3.11%)
Jun 07, 2010 69.66 70.43 66.75 66.93 504,669 -2.48(-3.57%)
Jun 04, 2010 69.41 71.96 68.31 69.41 702,003 -0.47(-0.67%)
Jun 03, 2010 67.65 71.69 67.54 69.88 698,617 +1.53(+2.24%)
Jun 02, 2010 68.35 68.38 65.09 68.35 583,775 +3.67(+5.67%)
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.