Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 73.49 73.98 72.87 73.98 23,341 +0.50(+0.68%)
Feb 25, 2010 73.45 74.15 73.31 73.48 7,921 -0.90(-1.21%)
Feb 24, 2010 75.54 76.32 72.96 74.38 35,786 +0.77(+1.05%)
Feb 23, 2010 77.05 77.05 73.61 73.61 25,479 -1.25(-1.68%)
Feb 22, 2010 75.71 76.20 73.26 74.86 22,886 -0.15(-0.20%)
Feb 19, 2010 76.29 77.53 74.00 75.01 21,836 -1.17(-1.53%)
Feb 18, 2010 77.71 78.35 75.18 76.18 56,155 -1.94(-2.49%)
Feb 17, 2010 77.95 78.12 76.55 78.12 29,432 -0.17(-0.22%)
Feb 16, 2010 76.24 78.29 73.16 78.29 30,692 +2.66(+3.51%)
Feb 12, 2010 73.61 75.63 75.63 75.63 39,321 +1.40(+1.88%)
Feb 11, 2010 71.81 74.95 70.13 74.24 26,237 +1.75(+2.42%)
Feb 10, 2010 71.91 72.81 71.06 72.48 15,841 -0.12(-0.16%)
Feb 09, 2010 71.74 73.21 71.28 72.60 16,990 +2.22(+3.16%)
Feb 08, 2010 71.12 72.02 70.28 70.38 21,906 -1.08(-1.51%)
Feb 05, 2010 70.38 72.23 69.52 71.46 30,721 +1.15(+1.64%)
Feb 04, 2010 72.15 73.40 70.22 70.30 35,064 -2.14(-2.95%)
Feb 03, 2010 73.43 73.64 71.11 72.44 24,178 -1.01(-1.37%)
Feb 02, 2010 72.45 74.15 71.78 73.45 25,938 +0.23(+0.32%)
Feb 01, 2010 72.59 74.92 72.59 73.22 20,493 +0.67(+0.93%)
Jan 29, 2010 73.41 76.85 72.29 72.55 43,637 -0.55(-0.76%)
Jan 28, 2010 74.59 74.59 72.32 73.10 13,223 -1.09(-1.47%)
Jan 27, 2010 72.31 74.19 71.53 74.19 27,653 +1.44(+1.98%)
Jan 26, 2010 73.93 74.84 72.18 72.75 34,424 -1.68(-2.25%)
Jan 25, 2010 74.03 75.20 73.81 74.43 42,278 +0.69(+0.93%)
Jan 22, 2010 76.68 76.68 73.71 73.74 48,706 -2.60(-3.40%)
Jan 21, 2010 78.20 78.20 75.59 76.34 36,589 -2.05(-2.62%)
Jan 20, 2010 78.92 79.48 77.52 78.39 41,674 -2.04(-2.53%)
Jan 19, 2010 79.42 80.75 77.83 80.43 24,327 +0.78(+0.98%)
Jan 15, 2010 81.08 79.64 79.64 79.64 30,664 -1.26(-1.56%)
Jan 14, 2010 80.80 80.97 80.57 80.90 29,153 +0.16(+0.20%)
Jan 13, 2010 80.54 81.12 79.92 80.74 47,532 +0.61(+0.77%)
Jan 12, 2010 80.76 81.15 79.99 80.13 21,953 -0.98(-1.21%)
Jan 11, 2010 80.75 81.28 80.68 81.11 17,580 +0.16(+0.19%)
Jan 08, 2010 81.03 81.26 79.49 80.95 17,924 -0.16(-0.19%)
Jan 07, 2010 81.11 81.21 79.47 81.11 33,915 +0.00(+0.00%)
Jan 06, 2010 81.49 81.49 80.06 81.11 18,181 -0.57(-0.70%)
Jan 05, 2010 82.15 82.15 81.07 81.68 40,714 -0.42(-0.51%)
Jan 04, 2010 82.25 82.72 81.52 82.10 35,899 +0.69(+0.85%)
Dec 31, 2009 81.47 81.41 81.41 81.41 21,421 -0.38(-0.47%)
Dec 30, 2009 80.77 82.47 80.77 81.79 24,040 +0.85(+1.05%)
Dec 29, 2009 82.34 82.34 80.86 80.94 17,823 -1.40(-1.71%)
Dec 28, 2009 81.45 82.34 80.68 82.34 23,602 +0.99(+1.21%)
Dec 24, 2009 80.94 81.35 80.44 81.35 11,064 +0.95(+1.18%)
Dec 23, 2009 81.37 81.37 79.92 80.40 21,839 -0.57(-0.70%)
Dec 22, 2009 79.96 81.14 79.63 80.97 17,436 +0.88(+1.10%)
Dec 21, 2009 78.48 80.13 78.42 80.09 23,076 +1.70(+2.16%)
Dec 18, 2009 79.57 79.76 76.40 78.39 62,071 -0.63(-0.80%)
Dec 17, 2009 78.70 81.05 78.56 79.03 49,173 -0.34(-0.43%)
Dec 16, 2009 78.34 79.53 78.34 79.37 23,412 +1.19(+1.53%)
Dec 15, 2009 78.24 78.55 77.19 78.18 30,806 -0.82(-1.04%)
Dec 14, 2009 78.76 79.42 77.55 78.99 35,193 +1.02(+1.31%)
Dec 11, 2009 77.82 78.04 74.84 77.97 25,433 +1.17(+1.52%)
Dec 10, 2009 78.78 78.78 74.92 76.81 42,154 -2.02(-2.57%)
Dec 09, 2009 77.45 78.83 77.36 78.83 29,371 +1.17(+1.51%)
Dec 08, 2009 77.36 78.01 77.09 77.66 44,038 -0.42(-0.53%)
Dec 07, 2009 76.51 78.69 76.51 78.07 69,628 +0.97(+1.26%)
Dec 04, 2009 74.80 77.56 74.50 77.10 61,349 +3.71(+5.06%)
Dec 03, 2009 73.00 73.81 72.16 73.38 152,578 +0.25(+0.34%)
Dec 02, 2009 72.84 73.22 72.03 73.13 33,089 +0.27(+0.37%)
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.