Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 73.88 76.44 73.82 73.88 5,918,283 -0.75(-1.01%)
Sep 29, 2010 73.03 74.81 72.59 74.63 462 +1.43(+1.96%)
Sep 28, 2010 72.64 73.33 71.51 73.20 3,845 +0.55(+0.76%)
Sep 27, 2010 73.11 73.34 72.54 72.65 2,607,965 -0.14(-0.19%)
Sep 24, 2010 72.48 73.28 72.30 72.78 2,769,615 +1.36(+1.90%)
Sep 23, 2010 71.43 72.95 71.18 71.43 2,839,023 -1.42(-1.95%)
Sep 22, 2010 72.25 73.52 71.99 72.84 4,183,233 +0.58(+0.80%)
Sep 21, 2010 71.91 72.37 71.21 72.27 4,581,585 +0.62(+0.87%)
Sep 20, 2010 71.35 72.30 70.93 71.64 2,883,435 +0.54(+0.77%)
Sep 17, 2010 71.10 71.59 70.69 71.10 4,505,878 -3.16(-4.26%)
Sep 15, 2010 73.33 74.58 73.10 74.26 2,340,089 +0.73(+1.00%)
Sep 14, 2010 73.31 73.95 72.64 73.53 4,096 +0.41(+0.56%)
Sep 13, 2010 73.67 74.62 72.83 73.12 2,424,397 +0.40(+0.55%)
Sep 10, 2010 73.19 73.45 72.55 72.72 1,350,084 -0.10(-0.14%)
Sep 09, 2010 73.55 74.19 72.70 72.83 1,157 +0.41(+0.56%)
Sep 08, 2010 70.88 73.11 70.88 72.42 4,181 +1.69(+2.38%)
Sep 07, 2010 70.96 71.41 70.18 70.74 387 -0.66(-0.93%)
Sep 03, 2010 71.44 72.58 71.17 71.40 2,998,819 +0.89(+1.26%)
Sep 02, 2010 70.33 70.88 69.90 70.51 203 +0.30(+0.43%)
Sep 01, 2010 68.43 70.49 68.20 70.21 4,032,455 +2.90(+4.31%)
Aug 31, 2010 67.22 68.51 66.73 67.31 9,994 -0.91(-1.33%)
Aug 30, 2010 68.74 69.78 68.15 68.22 1,882,956 -1.21(-1.74%)
Aug 27, 2010 69.42 69.52 67.21 69.42 2,249,392 +1.21(+1.77%)
Aug 26, 2010 67.71 69.12 67.71 68.22 2,685,265 +0.27(+0.39%)
Aug 25, 2010 67.40 68.29 66.65 67.95 3,137,895 -0.29(-0.43%)
Aug 24, 2010 69.25 69.62 67.41 68.24 31,779 -2.03(-2.89%)
Aug 23, 2010 70.99 71.85 70.18 70.27 3,038,733 +0.18(+0.26%)
Aug 20, 2010 69.94 70.46 69.01 70.09 2,981,378 -0.30(-0.43%)
Aug 19, 2010 72.05 72.41 69.84 70.39 9,713 -2.12(-2.93%)
Aug 18, 2010 72.08 72.95 71.39 72.51 2,919,237 +0.24(+0.33%)
Aug 17, 2010 70.71 72.88 70.53 72.27 11,744 +2.40(+3.43%)
Aug 16, 2010 69.18 70.32 68.92 69.87 2,251,655 +0.16(+0.22%)
Aug 13, 2010 69.72 70.93 69.70 69.72 2,285,896 -0.98(-1.39%)
Aug 12, 2010 70.54 70.92 69.80 70.70 3,507,557 -1.03(-1.43%)
Aug 11, 2010 73.70 73.76 71.16 71.73 862 -2.82(-3.78%)
Aug 10, 2010 74.62 74.62 74.01 74.55 463 -0.77(-1.02%)
Aug 09, 2010 73.83 75.71 73.79 75.32 3,378,782 +1.70(+2.31%)
Aug 06, 2010 73.62 74.03 72.55 73.62 2,138,922 -0.37(-0.50%)
Aug 05, 2010 73.50 74.25 73.21 73.99 2,871,886 -0.18(-0.24%)
Aug 04, 2010 72.50 74.28 72.26 74.17 11,040 +2.01(+2.79%)
Aug 03, 2010 72.88 72.88 71.40 72.16 4,409 -0.84(-1.15%)
Aug 02, 2010 72.39 73.06 71.70 73.00 2,873,002 +1.77(+2.48%)
Jul 30, 2010 71.23 71.61 69.61 71.23 2,843,573 +0.41(+0.58%)
Jul 29, 2010 72.02 72.20 70.02 70.81 2,706,578 -0.26(-0.36%)
Jul 28, 2010 71.07 71.66 70.24 71.07 289 +0.00(+0.00%)
Jul 27, 2010 71.07 72.69 70.59 71.07 51,301 -0.88(-1.22%)
Jul 26, 2010 70.98 72.17 70.75 71.95 8,396,780 +3.82(+5.61%)
Jul 23, 2010 67.72 68.16 66.93 68.13 3,243,193 +0.37(+0.55%)
Jul 22, 2010 65.33 67.94 65.33 67.76 14,781 +3.88(+6.08%)
Jul 21, 2010 66.03 66.07 63.29 63.88 3,495,431 -1.62(-2.48%)
Jul 20, 2010 65.50 65.61 63.21 65.50 2,669,947 +0.79(+1.23%)
Jul 19, 2010 64.64 64.90 63.59 64.70 2,605,077 +0.33(+0.51%)
Jul 16, 2010 64.38 66.43 64.17 64.38 3,504,843 -1.67(-2.53%)
Jul 15, 2010 67.95 67.99 65.78 66.05 4,501,785 -1.88(-2.77%)
Jul 14, 2010 66.45 68.27 66.36 67.93 16,634 +1.24(+1.86%)
Jul 13, 2010 64.85 67.03 64.81 66.69 115 +2.70(+4.22%)
Jul 12, 2010 64.89 65.06 63.49 63.99 3,363,726 -0.05(-0.08%)
Jul 09, 2010 64.04 64.16 62.57 64.04 4,056,832 +0.47(+0.73%)
Jul 08, 2010 63.41 64.23 62.67 63.57 22,715 +0.68(+1.08%)
Jul 07, 2010 61.26 62.91 60.89 62.89 5,609,081 +1.89(+3.10%)
Jul 06, 2010 62.32 62.74 60.45 61.00 726 -0.61(-0.99%)
Jul 02, 2010 61.62 62.64 61.28 61.62 5,470,213 -0.35(-0.57%)
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.