Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 76.83 77.84 76.01 77.45 632,765 -0.08(-0.10%)
Jul 29, 2010 76.50 78.28 75.41 77.53 2,090,296 +2.22(+2.95%)
Jul 28, 2010 76.94 77.00 74.72 75.31 845,385 -1.33(-1.74%)
Jul 27, 2010 76.78 77.22 76.33 76.64 815,976 -0.14(-0.18%)
Jul 26, 2010 76.76 77.51 76.21 76.78 1,071,706 +0.11(+0.14%)
Jul 23, 2010 75.15 76.69 74.84 76.67 996,357 +1.07(+1.42%)
Jul 22, 2010 75.26 77.22 74.63 75.60 1,435,682 +2.05(+2.79%)
Jul 21, 2010 76.23 76.23 72.05 73.55 1,805,508 -2.76(-3.62%)
Jul 20, 2010 73.53 76.65 72.67 76.31 1,203,921 +1.93(+2.59%)
Jul 19, 2010 74.70 75.27 74.08 74.38 809,944 -0.24(-0.32%)
Jul 16, 2010 79.05 79.05 74.57 74.62 1,300,924 -4.35(-5.51%)
Jul 15, 2010 78.86 79.45 77.85 78.97 557,462 +0.14(+0.18%)
Jul 14, 2010 78.67 79.43 77.94 78.83 1,206,429 +0.31(+0.39%)
Jul 13, 2010 81.68 81.88 78.35 78.52 1,982,532 -1.79(-2.23%)
Jul 12, 2010 79.80 80.83 79.56 80.31 524,960 +0.08(+0.10%)
Jul 09, 2010 79.83 80.42 79.40 80.23 450,110 +0.40(+0.50%)
Jul 08, 2010 79.54 80.55 79.00 79.83 825,249 +0.31(+0.39%)
Jul 07, 2010 77.76 79.58 77.22 79.52 722,987 +1.54(+1.97%)
Jul 06, 2010 76.59 79.20 76.59 77.98 1,159,872 +1.88(+2.47%)
Jul 02, 2010 75.99 77.03 74.50 76.10 748,625 +0.36(+0.48%)
Jul 01, 2010 75.74 77.78 72.97 75.74 1,142,412 -0.15(-0.20%)
Jun 30, 2010 75.73 78.39 75.48 75.89 1,047,192 -0.14(-0.18%)
Jun 29, 2010 77.20 77.40 75.67 76.03 1,289,170 -2.04(-2.61%)
Jun 25, 2010 76.10 78.70 75.94 78.07 910,284 +2.07(+2.72%)
Jun 24, 2010 76.78 77.99 75.34 76.00 1,451,751 -1.24(-1.61%)
Jun 23, 2010 78.00 78.45 76.96 77.24 896,314 -0.53(-0.68%)
Jun 22, 2010 79.73 80.46 77.64 77.77 814,531 -1.74(-2.19%)
Jun 21, 2010 81.35 81.99 78.61 79.51 722,774 -1.11(-1.38%)
Jun 18, 2010 81.03 81.54 80.52 80.62 959,405 -0.56(-0.69%)
Jun 17, 2010 81.65 82.03 80.75 81.18 568,338 -0.32(-0.39%)
Jun 16, 2010 81.98 82.27 81.19 81.50 580,952 -0.79(-0.96%)
Jun 15, 2010 80.29 82.57 79.68 82.29 696,910 +2.13(+2.66%)
Jun 14, 2010 80.36 81.80 79.52 80.16 1,072,706 +0.34(+0.43%)
Jun 11, 2010 79.53 81.06 79.30 79.82 744,612 -0.49(-0.61%)
Jun 10, 2010 79.02 80.46 78.32 80.31 720,985 +2.21(+2.83%)
Jun 09, 2010 80.00 80.00 77.83 78.10 909,933 -1.17(-1.48%)
Jun 08, 2010 79.64 80.02 77.76 79.27 813,960 -0.17(-0.21%)
Jun 07, 2010 81.23 81.60 79.18 79.44 831,682 -2.14(-2.63%)
Jun 04, 2010 82.57 82.81 81.48 81.58 719,287 -2.85(-3.38%)
Jun 03, 2010 83.00 84.66 82.46 84.43 501,347 +0.50(+0.60%)
Jun 02, 2010 82.13 83.93 80.74 83.93 523,927 +2.03(+2.48%)
Jun 01, 2010 83.24 84.28 81.74 81.90 484,051 -1.81(-2.16%)
May 28, 2010 84.99 85.32 83.13 83.71 497,825 -1.28(-1.51%)
May 27, 2010 82.86 85.04 82.63 84.99 587,566 +3.55(+4.36%)
May 26, 2010 83.65 84.02 81.34 81.44 999,287 +0.33(+0.41%)
May 25, 2010 79.27 81.16 78.63 81.11 758,153 -0.17(-0.21%)
May 24, 2010 82.78 83.07 81.08 81.28 727,400 -1.85(-2.23%)
May 21, 2010 79.60 83.88 79.56 83.13 932,184 +2.24(+2.77%)
May 20, 2010 81.12 82.52 80.89 80.89 941,427 -2.61(-3.13%)
May 19, 2010 83.09 84.56 82.60 83.50 443,144 -0.25(-0.30%)
May 18, 2010 85.11 86.24 83.28 83.75 572,723 -0.87(-1.03%)
May 17, 2010 84.36 85.23 82.79 84.62 407,964 +0.56(+0.67%)
May 14, 2010 85.13 85.46 83.39 84.06 512,453 -1.60(-1.87%)
May 13, 2010 85.56 87.02 85.24 85.66 673,290 -0.35(-0.41%)
May 12, 2010 84.70 86.13 84.42 86.01 496,382 +1.34(+1.58%)
May 11, 2010 85.47 86.04 83.10 84.67 676,873 -0.29(-0.34%)
May 10, 2010 84.15 85.11 82.50 84.96 920,184 +2.99(+3.65%)
May 07, 2010 81.50 83.29 80.73 81.97 1,233,688 -0.03(-0.04%)
May 06, 2010 84.03 86.05 74.84 82.00 1,358,271 -2.23(-2.65%)
May 05, 2010 84.18 84.76 83.90 84.23 894,535 -0.27(-0.32%)
May 04, 2010 85.90 86.21 83.92 84.50 902,974 -2.20(-2.54%)
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.