Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 88.34 89.62 85.89 86.24 2,352 -1.75(-1.99%)
Jun 29, 2010 89.03 90.25 87.37 87.99 4,304 -7.22(-7.58%)
Jun 25, 2010 95.21 95.94 94.08 95.21 2,597,849 +0.01(+0.01%)
Jun 24, 2010 97.30 97.37 95.00 95.20 1,300 -2.53(-2.59%)
Jun 23, 2010 97.43 98.36 95.88 97.73 2,769,537 +0.62(+0.64%)
Jun 22, 2010 98.72 99.98 97.11 97.11 400 -1.48(-1.50%)
Jun 21, 2010 100.49 101.54 98.02 98.59 3,551,938 -0.77(-0.77%)
Jun 18, 2010 99.36 100.64 98.82 99.36 3,851,273 -1.25(-1.24%)
Jun 17, 2010 101.98 102.05 99.46 100.61 28,340 -1.22(-1.20%)
Jun 16, 2010 100.38 102.58 100.15 101.83 3,095,424 +0.28(+0.28%)
Jun 15, 2010 98.43 101.71 98.07 101.55 100 +2.67(+2.70%)
Jun 14, 2010 101.06 101.51 98.54 98.88 2,948,604 -1.74(-1.73%)
Jun 11, 2010 99.65 100.83 99.34 100.62 2,997,206 +0.31(+0.31%)
Jun 10, 2010 97.99 100.66 97.85 100.31 5,472,266 +4.59(+4.80%)
Jun 09, 2010 96.42 98.47 95.26 95.72 5,547,223 +1.43(+1.52%)
Jun 08, 2010 94.95 95.72 92.68 94.29 100 -0.81(-0.85%)
Jun 07, 2010 95.18 96.80 94.26 95.10 4,415,267 +0.26(+0.27%)
Jun 04, 2010 94.84 97.60 94.45 94.84 3,412,716 -2.09(-2.16%)
Jun 03, 2010 99.55 99.79 96.34 96.93 3,716,786 -2.15(-2.17%)
Jun 02, 2010 98.03 99.26 96.97 99.08 4,244,411 +2.41(+2.49%)
Jun 01, 2010 98.15 100.29 96.59 96.67 200 -2.52(-2.54%)
May 28, 2010 99.19 101.39 98.93 99.19 3,831,677 -0.81(-0.81%)
May 27, 2010 96.03 100.21 95.46 100.00 5,092,859 +5.63(+5.97%)
May 26, 2010 97.48 97.75 94.01 94.37 400 -1.20(-1.26%)
May 25, 2010 93.96 95.84 92.87 95.57 4,986 -1.11(-1.15%)
May 24, 2010 98.31 98.99 96.41 96.68 3,804,166 -0.93(-0.95%)
May 21, 2010 95.79 99.00 95.15 97.61 6,717,881 +0.64(+0.66%)
May 20, 2010 97.45 99.00 96.93 96.97 1,825 -3.36(-3.35%)
May 19, 2010 100.49 101.08 97.82 100.33 5,549,332 -0.99(-0.98%)
May 18, 2010 102.54 103.41 100.84 101.32 425 -0.14(-0.14%)
May 17, 2010 102.53 102.82 98.20 101.46 5,594,844 -1.47(-1.43%)
May 14, 2010 102.93 103.46 100.66 102.93 5,542,790 +0.52(+0.51%)
May 13, 2010 104.59 105.00 102.01 102.41 588 -2.27(-2.17%)
May 12, 2010 103.70 106.30 102.68 104.68 4,274,001 +3.18(+3.13%)
May 11, 2010 102.88 103.65 101.36 101.50 700 -2.26(-2.18%)
May 10, 2010 103.43 103.91 103.03 103.76 5,122,536 +3.79(+3.79%)
May 07, 2010 99.77 102.67 98.09 99.97 6,465,815 +2.32(+2.38%)
May 06, 2010 102.51 104.50 95.55 97.65 3,843 -3.53(-3.49%)
May 05, 2010 102.62 104.50 101.18 101.18 5,308,892 -3.21(-3.08%)
May 04, 2010 107.25 107.37 103.61 104.39 1,200 -4.68(-4.29%)
May 03, 2010 111.32 111.95 107.69 109.07 3,738,925 -1.43(-1.29%)
Apr 30, 2010 110.54 112.85 110.25 110.50 5,698,060 -0.11(-0.10%)
Apr 29, 2010 108.27 111.64 107.71 110.61 8,683,006 +1.60(+1.47%)
Apr 28, 2010 107.05 109.94 106.59 109.01 5,666,031 +2.17(+2.03%)
Apr 27, 2010 109.25 109.25 106.20 106.84 100 -2.80(-2.55%)
Apr 26, 2010 110.29 111.80 109.26 109.64 4,353,592 -0.20(-0.18%)
Apr 23, 2010 109.20 110.03 108.10 109.84 4,268,736 +0.90(+0.83%)
Apr 22, 2010 108.80 108.99 106.79 108.94 4,903,411 -0.35(-0.32%)
Apr 21, 2010 110.91 111.28 108.10 109.29 5,143,456 -1.12(-1.01%)
Apr 20, 2010 108.56 111.11 108.27 110.41 64,267 +3.66(+3.43%)
Apr 19, 2010 105.99 107.49 104.25 106.75 6,946,172 -1.05(-0.97%)
Apr 16, 2010 110.04 110.60 107.52 107.80 5,995,514 -2.35(-2.13%)
Apr 15, 2010 110.65 112.35 110.12 110.15 5,531,046 +0.51(+0.47%)
Apr 14, 2010 110.05 110.22 107.92 109.64 11,011,824 -2.57(-2.29%)
Apr 13, 2010 113.45 113.57 111.50 112.21 5,836,199 -2.00(-1.75%)
Apr 12, 2010 115.22 115.50 113.83 114.21 3,465,549 -0.98(-0.85%)
Apr 09, 2010 115.90 116.37 114.55 115.19 4,814,402 +0.62(+0.54%)
Apr 08, 2010 113.03 114.92 112.27 114.57 6,802,772 +1.15(+1.01%)
Apr 07, 2010 115.34 115.78 112.65 113.42 9,614,283 -1.82(-1.58%)
Apr 06, 2010 115.54 116.43 114.82 115.24 4,979,640 -0.26(-0.23%)
Apr 05, 2010 118.15 118.31 114.91 115.50 6,217,277 -2.01(-1.71%)
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.