Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 75.66 77.42 75.47 76.83 775,770 +2.54(+3.42%)
Mar 30, 2010 75.33 75.50 73.70 74.29 616,452 -0.32(-0.43%)
Mar 29, 2010 74.71 75.22 74.09 74.61 660,840 +0.53(+0.72%)
Mar 26, 2010 72.58 74.14 72.37 74.08 790,819 +2.08(+2.89%)
Mar 25, 2010 73.53 73.75 72.00 72.00 726,240 -0.02(-0.03%)
Mar 24, 2010 73.00 73.07 71.95 72.02 880,183 -2.20(-2.96%)
Mar 23, 2010 73.81 74.54 73.05 74.22 711,070 +0.57(+0.77%)
Mar 22, 2010 71.59 74.28 71.15 73.65 1,172,441 +0.98(+1.35%)
Mar 19, 2010 74.48 74.52 72.08 72.67 902,514 -2.28(-3.04%)
Mar 18, 2010 75.94 76.70 74.41 74.95 1,028,843 -0.93(-1.23%)
Mar 17, 2010 76.59 78.17 75.78 75.88 1,104,859 -0.23(-0.30%)
Mar 16, 2010 75.05 76.20 74.70 76.11 871,802 +2.30(+3.12%)
Mar 15, 2010 73.34 74.53 73.32 73.81 561,327 -0.83(-1.11%)
Mar 12, 2010 75.83 76.05 74.42 74.64 669,466 -1.01(-1.34%)
Mar 11, 2010 74.45 75.65 73.65 75.65 666,552 +1.33(+1.79%)
Mar 10, 2010 76.21 76.75 74.00 74.32 1,048,386 -1.35(-1.78%)
Mar 09, 2010 74.94 76.67 74.78 75.67 743,107 -0.26(-0.34%)
Mar 08, 2010 78.25 78.34 75.93 75.93 836,781 -1.61(-2.08%)
Mar 05, 2010 76.99 78.19 76.78 77.54 931,897 +1.71(+2.26%)
Mar 04, 2010 78.05 78.39 75.62 75.83 1,090,220 -2.53(-3.23%)
Mar 03, 2010 76.81 79.06 76.40 78.36 1,433,960 +2.42(+3.19%)
Mar 02, 2010 73.97 76.49 73.90 75.94 1,757,382 +1.74(+2.35%)
Mar 01, 2010 71.28 74.25 71.24 74.20 1,271,979 +2.19(+3.04%)
Feb 26, 2010 70.58 72.15 69.65 72.01 1,112,973 +0.74(+1.04%)
Feb 25, 2010 67.98 71.50 67.84 71.27 1,843,715 +1.60(+2.30%)
Feb 24, 2010 68.91 71.07 68.90 69.67 991,085 -0.53(-0.75%)
Feb 23, 2010 71.84 72.16 69.52 70.20 1,041,440 -2.41(-3.32%)
Feb 22, 2010 73.28 73.40 72.41 72.61 664,445 -0.29(-0.40%)
Feb 19, 2010 72.43 73.52 71.81 72.90 934,855 -1.11(-1.50%)
Feb 18, 2010 73.37 74.74 73.20 74.01 679,467 +0.72(+0.98%)
Feb 17, 2010 74.42 74.81 72.89 73.29 742,083 -0.59(-0.80%)
Feb 16, 2010 72.52 74.35 72.33 73.88 1,051,969 +3.12(+4.41%)
Feb 12, 2010 69.97 70.76 70.76 70.76 897,200 -1.45(-2.01%)
Feb 11, 2010 69.55 72.60 68.67 72.21 1,039,060 +2.86(+4.12%)
Feb 10, 2010 70.47 70.99 68.43 69.35 645,859 -1.40(-1.98%)
Feb 09, 2010 70.10 71.25 69.15 70.75 1,195,902 +2.90(+4.27%)
Feb 08, 2010 69.53 70.35 67.68 67.85 1,039,401 -1.83(-2.63%)
Feb 05, 2010 66.64 69.68 64.91 69.68 1,914,981 +2.39(+3.55%)
Feb 04, 2010 69.88 69.90 67.05 67.29 1,189,693 -4.23(-5.91%)
Feb 03, 2010 73.23 74.00 71.31 71.52 817,447 -1.71(-2.34%)
Feb 02, 2010 73.23 73.71 72.27 73.23 928,315 +0.48(+0.66%)
Feb 01, 2010 70.39 72.75 70.14 72.75 882,466 +3.82(+5.54%)
Jan 29, 2010 71.11 71.88 68.59 68.93 887,365 -2.33(-3.27%)
Jan 28, 2010 72.30 72.38 69.02 71.26 959,946 -0.29(-0.41%)
Jan 27, 2010 72.65 73.17 69.76 71.55 1,030,958 -0.75(-1.04%)
Jan 26, 2010 72.38 73.48 71.73 72.30 965,413 -1.57(-2.13%)
Jan 25, 2010 74.77 75.20 73.40 73.87 742,107 -0.31(-0.42%)
Jan 22, 2010 73.44 75.50 73.05 74.18 1,501,755 -0.95(-1.26%)
Jan 21, 2010 78.21 79.06 75.13 75.13 1,501,670 -4.22(-5.32%)
Jan 20, 2010 79.93 79.93 78.08 79.35 1,144,466 -2.65(-3.23%)
Jan 19, 2010 82.24 82.69 81.76 82.00 964,646 +0.59(+0.72%)
Jan 15, 2010 82.91 81.41 81.41 81.41 1,033,100 -1.75(-2.10%)
Jan 14, 2010 82.82 83.76 82.26 83.16 484,403 -0.08(-0.10%)
Jan 13, 2010 83.00 83.37 81.29 83.24 703,363 +1.47(+1.80%)
Jan 12, 2010 83.61 84.51 80.63 81.77 945,217 -3.20(-3.77%)
Jan 11, 2010 86.26 86.63 84.50 84.97 785,235 +0.12(+0.14%)
Jan 08, 2010 84.35 84.87 83.31 84.85 857,165 +0.95(+1.13%)
Jan 07, 2010 84.34 84.71 83.16 83.90 830,504 -0.42(-0.50%)
Jan 06, 2010 83.38 85.44 83.30 84.32 1,230,894 +2.01(+2.44%)
Jan 05, 2010 82.57 83.33 81.10 82.31 1,038,841 +0.06(+0.07%)
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.