Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 85.58 87.06 84.47 86.70 1,173,244 +1.93(+2.28%)
Apr 30, 2010 86.68 86.92 84.72 84.77 1,662,219 -2.73(-3.12%)
Apr 29, 2010 89.85 90.51 86.13 87.50 16,172,949 -2.76(-3.06%)
Apr 28, 2010 89.75 90.53 89.22 90.26 760,270 +0.94(+1.05%)
Apr 27, 2010 90.91 92.03 89.28 89.32 549,881 -2.07(-2.27%)
Apr 26, 2010 92.60 92.95 91.14 91.39 608,935 -0.19(-0.21%)
Apr 23, 2010 90.10 91.77 89.45 91.58 756,167 +1.66(+1.85%)
Apr 22, 2010 88.72 90.12 88.30 89.92 437,596 +0.10(+0.11%)
Apr 21, 2010 89.31 90.07 88.66 89.82 534,553 +0.22(+0.25%)
Apr 20, 2010 88.05 89.63 87.62 89.60 618,105 +1.73(+1.97%)
Apr 19, 2010 87.93 88.65 87.20 87.87 437,525 -0.66(-0.75%)
Apr 16, 2010 87.78 90.00 87.61 88.53 798,620 +0.40(+0.45%)
Apr 15, 2010 88.25 88.50 87.20 88.13 288,261 -0.27(-0.31%)
Apr 14, 2010 87.79 88.53 86.92 88.40 454,701 +1.22(+1.40%)
Apr 13, 2010 87.93 88.11 86.45 87.18 323,484 -1.08(-1.22%)
Apr 12, 2010 87.94 88.73 87.47 88.26 445,697 +0.07(+0.08%)
Apr 09, 2010 86.10 88.25 85.46 88.19 654,541 +2.07(+2.40%)
Apr 08, 2010 84.30 86.32 83.73 86.12 583,326 +1.23(+1.45%)
Apr 07, 2010 85.64 85.83 84.56 84.89 642,850 -1.16(-1.35%)
Apr 06, 2010 85.75 86.90 85.58 86.05 451,866 -0.28(-0.32%)
Apr 05, 2010 86.28 87.01 85.61 86.33 362,106 +0.60(+0.70%)
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.