Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 82.22 82.54 80.42 80.98 514,620 -1.24(-1.51%)
May 27, 2010 80.16 82.26 79.93 82.22 607,388 +3.43(+4.36%)
May 26, 2010 80.92 81.28 78.69 78.78 1,032,999 +0.32(+0.41%)
May 25, 2010 76.68 78.51 76.06 78.46 783,730 -0.16(-0.21%)
May 24, 2010 80.08 80.36 78.43 78.63 751,940 -1.79(-2.23%)
May 21, 2010 77.00 81.14 76.96 80.42 963,633 +2.17(+2.77%)
May 20, 2010 78.47 79.83 78.25 78.25 973,187 -2.52(-3.13%)
May 19, 2010 80.38 81.80 79.90 80.77 458,094 -0.24(-0.30%)
May 18, 2010 82.33 83.43 80.56 81.02 592,044 -0.84(-1.03%)
May 17, 2010 81.61 82.45 80.09 81.86 421,727 +0.54(+0.67%)
May 14, 2010 82.35 82.67 80.67 81.32 529,741 -1.55(-1.87%)
May 13, 2010 82.77 84.18 82.46 82.86 696,004 -0.34(-0.41%)
May 12, 2010 81.94 83.32 81.66 83.20 513,128 +1.30(+1.58%)
May 11, 2010 82.68 83.23 80.39 81.91 699,708 -0.28(-0.34%)
May 10, 2010 81.40 82.33 79.81 82.19 951,228 +2.89(+3.65%)
May 07, 2010 78.84 80.57 78.10 79.29 1,275,308 -0.03(-0.04%)
May 06, 2010 81.29 83.24 72.40 79.32 1,404,095 -2.16(-2.65%)
May 05, 2010 81.43 81.99 81.16 81.48 924,713 -0.26(-0.32%)
May 04, 2010 83.10 83.40 81.18 81.74 933,437 -2.13(-2.54%)
May 03, 2010 82.79 84.22 81.71 83.87 1,212,825 +1.87(+2.28%)
Apr 30, 2010 83.85 84.08 81.96 82.00 1,718,297 -2.64(-3.12%)
Apr 29, 2010 86.92 87.56 83.32 84.64 16,718,575 -2.67(-3.06%)
Apr 28, 2010 86.82 87.58 86.31 87.31 785,919 +0.91(+1.05%)
Apr 27, 2010 87.94 89.03 86.37 86.41 568,432 -2.00(-2.26%)
Apr 26, 2010 89.58 89.92 88.17 88.41 629,478 -0.18(-0.21%)
Apr 23, 2010 87.16 88.78 86.53 88.59 781,677 +1.61(+1.85%)
Apr 22, 2010 85.82 87.18 85.42 86.99 452,359 +0.10(+0.11%)
Apr 21, 2010 86.40 87.13 85.77 86.89 552,587 +0.21(+0.25%)
Apr 20, 2010 85.18 86.70 84.76 86.68 638,958 +1.67(+1.97%)
Apr 19, 2010 85.06 85.76 84.35 85.00 452,285 -0.64(-0.75%)
Apr 16, 2010 84.92 87.06 84.75 85.64 825,563 +0.39(+0.45%)
Apr 15, 2010 85.37 85.61 84.35 85.25 297,986 -0.26(-0.31%)
Apr 14, 2010 84.92 85.64 84.08 85.52 470,041 +1.18(+1.40%)
Apr 13, 2010 85.06 85.23 83.63 84.33 334,397 -1.04(-1.22%)
Apr 12, 2010 85.07 85.83 84.62 85.38 460,733 +0.07(+0.08%)
Apr 09, 2010 83.29 85.37 82.67 85.31 676,623 +2.00(+2.40%)
Apr 08, 2010 81.55 83.50 81.00 83.31 603,005 +1.19(+1.45%)
Apr 07, 2010 82.85 83.03 81.80 82.12 664,537 -1.12(-1.35%)
Apr 06, 2010 82.95 84.06 82.79 83.24 467,110 -0.27(-0.32%)
Apr 05, 2010 83.46 84.17 82.82 83.51 374,322 +0.58(+0.70%)
Apr 01, 2010 82.50 82.93 82.93 82.93 1,850,802 +0.77(+0.94%)
Mar 31, 2010 82.01 83.18 81.50 82.16 669,383 -0.01(-0.01%)
Mar 30, 2010 81.50 82.40 81.36 82.17 514,305 +0.54(+0.66%)
Mar 29, 2010 83.32 83.32 81.10 81.63 790,866 -1.86(-2.22%)
Mar 26, 2010 84.25 84.87 83.03 83.48 410,188 -0.71(-0.84%)
Mar 25, 2010 86.42 86.56 84.18 84.19 487,481 -1.90(-2.20%)
Mar 24, 2010 85.87 86.33 85.39 86.09 441,514 -0.03(-0.04%)
Mar 23, 2010 86.10 86.16 84.82 86.12 487,563 +0.48(+0.56%)
Mar 22, 2010 84.00 85.97 83.81 85.64 500,532 +1.30(+1.54%)
Mar 19, 2010 86.65 86.65 83.68 84.34 1,647,462 -0.24(-0.29%)
Mar 18, 2010 84.31 84.72 83.80 84.59 373,739 +0.04(+0.05%)
Mar 17, 2010 82.71 85.41 82.55 84.55 621,601 +1.73(+2.09%)
Mar 16, 2010 81.81 82.94 81.34 82.82 380,844 +1.02(+1.24%)
Mar 15, 2010 81.33 82.41 81.20 81.80 283,427 -0.62(-0.75%)
Mar 12, 2010 82.67 82.70 80.88 82.42 679,735 +0.05(+0.06%)
Mar 11, 2010 81.27 82.37 80.14 82.37 624,682 +0.49(+0.60%)
Mar 10, 2010 81.06 82.13 81.06 81.88 495,598 +0.70(+0.86%)
Mar 09, 2010 80.64 81.30 80.30 81.18 243,757 +0.19(+0.24%)
Mar 08, 2010 81.62 81.88 80.86 80.99 303,011 -0.87(-1.06%)
Mar 05, 2010 80.47 82.18 79.67 81.86 461,467 +1.67(+2.09%)
Mar 04, 2010 80.20 80.54 79.78 80.18 532,706 -0.06(-0.07%)
Mar 03, 2010 81.29 81.41 79.75 80.24 593,002 -0.88(-1.09%)
Mar 02, 2010 82.19 82.23 80.42 81.12 597,681 -1.01(-1.22%)
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.