Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 62.36 65.52 62.16 62.36 1,451 -2.46(-3.80%)
Jun 29, 2010 65.03 65.58 64.38 64.83 342,788 -2.42(-3.60%)
Jun 25, 2010 67.25 67.90 66.13 67.25 191,271 +0.51(+0.76%)
Jun 24, 2010 69.18 69.42 66.54 66.74 200,825 -2.91(-4.17%)
Jun 23, 2010 70.23 70.71 68.68 69.65 200,619 -0.50(-0.71%)
Jun 22, 2010 70.15 73.21 70.01 70.15 361 -2.63(-3.61%)
Jun 21, 2010 76.20 76.42 72.13 72.78 172,169 -2.18(-2.91%)
Jun 18, 2010 74.95 75.31 72.60 74.95 227,158 +1.89(+2.59%)
Jun 17, 2010 73.52 73.88 71.42 73.06 106,145 -0.66(-0.90%)
Jun 16, 2010 72.36 74.68 72.36 73.73 131,864 +0.53(+0.72%)
Jun 15, 2010 73.20 73.23 71.15 73.20 627 +2.26(+3.19%)
Jun 14, 2010 72.65 72.98 70.65 70.93 110,942 -0.60(-0.84%)
Jun 11, 2010 70.06 71.62 68.26 71.53 120,153 +1.85(+2.65%)
Jun 10, 2010 69.69 70.01 68.19 69.69 586 +2.46(+3.66%)
Jun 09, 2010 67.47 69.83 66.78 67.23 149,206 +0.21(+0.32%)
Jun 08, 2010 67.27 67.41 65.05 67.01 249,917 -0.33(-0.50%)
Jun 07, 2010 69.85 70.61 67.21 67.35 234,220 -2.08(-2.99%)
Jun 04, 2010 69.42 72.88 68.98 69.42 267,781 -4.60(-6.22%)
Jun 03, 2010 73.20 74.67 72.28 74.03 219,584 +0.36(+0.48%)
Jun 02, 2010 73.67 73.67 70.27 73.67 244,728 +2.28(+3.20%)
Jun 01, 2010 71.39 74.40 71.37 71.39 511 -1.86(-2.54%)
May 28, 2010 73.25 75.25 72.57 73.25 303,736 -0.77(-1.04%)
May 27, 2010 70.55 74.03 70.37 74.02 326,447 +5.19(+7.53%)
May 26, 2010 68.83 70.43 68.27 68.83 513 -0.41(-0.60%)
May 25, 2010 65.53 69.43 64.81 69.25 264,308 +1.26(+1.85%)
May 24, 2010 66.92 69.36 66.92 67.99 298,151 +1.07(+1.59%)
May 21, 2010 64.33 68.33 64.31 66.92 478,997 +1.44(+2.21%)
May 20, 2010 65.40 67.56 65.23 65.48 305,025 -3.75(-5.42%)
May 19, 2010 70.46 70.46 67.00 69.23 623,822 -2.31(-3.23%)
May 18, 2010 73.94 75.13 71.22 71.54 144,867 -0.96(-1.32%)
May 17, 2010 73.57 74.46 70.41 72.50 205,603 -0.67(-0.91%)
May 14, 2010 73.17 75.09 72.62 73.17 153,389 -2.70(-3.55%)
May 13, 2010 76.69 77.68 75.49 75.86 125,812 -0.88(-1.14%)
May 12, 2010 75.00 77.09 75.00 76.74 209,124 +1.77(+2.36%)
May 11, 2010 75.26 75.97 74.66 74.97 163,642 -1.12(-1.48%)
May 10, 2010 74.92 76.17 74.50 76.09 361,045 +5.66(+8.04%)
May 07, 2010 68.55 72.14 67.52 70.43 348,343 +0.48(+0.68%)
May 06, 2010 69.95 74.44 65.20 69.95 281 -3.63(-4.93%)
May 05, 2010 73.83 75.37 73.27 73.58 222,066 -1.37(-1.82%)
May 04, 2010 77.40 78.28 73.77 74.95 403,536 -4.57(-5.75%)
May 03, 2010 78.10 79.76 77.93 79.52 218,349 +1.26(+1.61%)
Apr 30, 2010 81.60 82.10 78.16 78.26 311,099 -3.56(-4.35%)
Apr 29, 2010 79.00 82.74 78.26 81.82 445,738 +4.10(+5.27%)
Apr 28, 2010 78.18 78.96 77.07 77.72 171,150 -0.16(-0.21%)
Apr 27, 2010 79.88 80.73 77.82 77.88 255,675 -2.24(-2.80%)
Apr 26, 2010 78.42 81.70 78.42 80.12 265,712 +1.05(+1.32%)
Apr 23, 2010 76.99 79.13 76.19 79.08 298,553 +2.38(+3.11%)
Apr 22, 2010 78.67 78.94 72.47 76.70 745,355 -3.11(-3.90%)
Apr 21, 2010 80.32 81.01 78.60 79.80 281 -0.56(-0.69%)
Apr 20, 2010 79.84 80.41 78.62 80.36 226,743 +1.54(+1.95%)
Apr 19, 2010 77.51 79.07 76.53 78.82 300,026 +0.90(+1.15%)
Apr 16, 2010 80.03 80.20 77.91 77.93 254,813 -2.01(-2.51%)
Apr 15, 2010 79.75 80.65 78.90 79.93 266,018 +0.14(+0.17%)
Apr 14, 2010 79.80 80.56 79.05 79.80 231,690 +0.45(+0.56%)
Apr 13, 2010 78.93 80.27 78.15 79.35 332,914 +0.41(+0.52%)
Apr 12, 2010 78.00 79.73 77.77 78.94 2,805,076 +1.32(+1.71%)
Apr 09, 2010 77.45 78.13 77.12 77.61 155,870 +0.28(+0.36%)
Apr 08, 2010 76.86 78.26 76.28 77.34 337,045 +0.97(+1.27%)
Apr 07, 2010 76.13 76.76 75.06 76.37 221,303 -0.30(-0.39%)
Apr 06, 2010 75.05 77.00 75.05 76.67 224,134 +0.55(+0.73%)
Apr 05, 2010 74.43 76.11 74.18 76.11 90,925 +1.70(+2.29%)
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.