Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 72.55 73.68 72.35 72.83 4,765,413 +0.48(+0.66%)
Mar 30, 2010 71.74 72.45 70.90 72.35 4,489,185 +0.82(+1.15%)
Mar 29, 2010 69.80 71.64 69.50 71.53 3,984,332 +2.13(+3.07%)
Mar 26, 2010 68.84 69.61 68.05 69.40 4,226,639 +0.65(+0.95%)
Mar 25, 2010 70.90 70.90 68.48 68.75 4,168,677 -1.61(-2.29%)
Mar 24, 2010 70.09 70.66 69.73 70.36 2,748,657 -0.41(-0.58%)
Mar 23, 2010 70.99 71.07 69.87 70.77 3,028,577 +2.24(+3.27%)
Mar 22, 2010 69.15 70.75 68.50 68.53 4,776,026 -1.46(-2.09%)
Mar 19, 2010 71.59 71.59 69.22 69.99 5,688,395 -0.95(-1.34%)
Mar 18, 2010 72.60 72.68 70.45 70.94 4,673,389 -2.20(-3.01%)
Mar 17, 2010 72.19 73.89 72.10 73.14 4,607,746 +1.25(+1.74%)
Mar 16, 2010 71.80 71.95 71.03 71.89 3,529,472 +0.59(+0.83%)
Mar 15, 2010 70.54 71.37 70.33 71.30 2,759,717 -0.75(-1.04%)
Mar 12, 2010 72.80 72.80 71.50 72.05 2,826,065 -0.27(-0.37%)
Mar 11, 2010 71.05 72.41 71.00 72.32 3,325,239 +1.03(+1.44%)
Mar 10, 2010 71.40 71.94 70.70 71.29 2,916,717 +0.06(+0.08%)
Mar 09, 2010 70.43 71.78 70.30 71.23 2,276,243 +0.09(+0.13%)
Mar 08, 2010 72.23 72.23 70.91 71.14 3,111,416 -0.97(-1.35%)
Mar 05, 2010 70.87 72.33 70.78 72.11 3,795,430 +1.99(+2.84%)
Mar 04, 2010 70.17 71.45 69.71 70.12 4,211,050 -0.05(-0.07%)
Mar 03, 2010 71.28 71.68 70.10 70.17 4,319,055 -0.71(-1.00%)
Mar 02, 2010 70.80 72.76 70.41 70.88 5,786,261 +0.47(+0.67%)
Mar 01, 2010 70.50 71.08 69.80 70.41 5,007,315 +0.28(+0.40%)
Feb 26, 2010 69.99 70.36 68.75 70.13 3,768,171 +0.43(+0.62%)
Feb 25, 2010 68.38 69.78 67.90 69.70 3,379,070 +0.09(+0.13%)
Feb 24, 2010 69.19 70.37 69.06 69.61 3,516,726 +0.43(+0.62%)
Feb 23, 2010 68.73 69.54 67.89 69.18 5,575,674 -0.01(-0.01%)
Feb 22, 2010 70.41 70.53 68.70 69.19 3,750,083 -0.99(-1.41%)
Feb 19, 2010 70.19 70.59 69.75 70.18 4,188,971 -0.21(-0.30%)
Feb 18, 2010 69.75 70.50 69.19 70.39 5,574,516 +1.58(+2.30%)
Feb 17, 2010 67.99 69.00 67.92 68.81 4,635,291 +0.89(+1.31%)
Feb 16, 2010 66.84 68.11 66.55 67.92 4,537,851 +2.60(+3.98%)
Feb 12, 2010 64.31 65.32 65.32 65.32 3,490,300 -0.21(-0.32%)
Feb 11, 2010 63.81 65.65 63.39 65.53 4,042,421 +1.49(+2.33%)
Feb 10, 2010 63.42 64.49 62.71 64.04 3,767,562 +0.50(+0.79%)
Feb 09, 2010 63.03 64.34 62.61 63.54 4,433,388 +1.21(+1.94%)
Feb 08, 2010 63.02 63.81 61.93 62.33 2,855,378 -0.62(-0.98%)
Feb 05, 2010 62.66 63.44 60.75 62.95 6,920,752 +0.16(+0.25%)
Feb 04, 2010 65.05 65.47 62.78 62.79 4,745,576 -3.62(-5.45%)
Feb 03, 2010 66.24 67.05 65.86 66.41 3,831,705 +0.07(+0.11%)
Feb 02, 2010 64.86 66.49 63.86 66.34 4,203,135 +1.72(+2.66%)
Feb 01, 2010 64.42 65.37 63.92 64.62 4,073,646 +0.84(+1.32%)
Jan 29, 2010 66.07 66.68 63.35 63.78 4,575,082 -1.60(-2.45%)
Jan 28, 2010 66.54 67.00 65.17 65.38 6,638,603 +0.40(+0.62%)
Jan 27, 2010 65.94 66.21 63.92 64.98 5,902,980 +1.09(+1.71%)
Jan 26, 2010 64.24 65.38 63.59 63.89 3,250,427 -1.04(-1.60%)
Jan 25, 2010 63.88 65.72 63.55 64.93 4,048,532 +1.80(+2.85%)
Jan 22, 2010 64.00 65.00 62.98 63.13 4,473,510 -1.02(-1.59%)
Jan 21, 2010 67.11 67.30 64.02 64.15 5,660,848 -1.62(-2.46%)
Jan 20, 2010 66.07 66.35 65.36 65.77 3,065,421 -1.15(-1.72%)
Jan 19, 2010 65.17 66.92 65.17 66.92 2,843,491 +1.03(+1.56%)
Jan 15, 2010 66.77 65.89 65.89 65.89 3,802,000 -0.88(-1.32%)
Jan 14, 2010 66.70 66.85 65.98 66.77 2,788,025 +0.30(+0.45%)
Jan 13, 2010 64.37 66.88 63.43 66.47 5,104,724 +2.33(+3.63%)
Jan 12, 2010 65.65 65.65 63.70 64.14 5,458,286 -2.17(-3.27%)
Jan 11, 2010 67.58 68.20 65.73 66.31 3,324,998 -0.75(-1.12%)
Jan 08, 2010 66.71 67.22 66.27 67.06 2,662,329 +0.03(+0.04%)
Jan 07, 2010 66.86 67.34 66.17 67.03 2,761,566 -0.11(-0.16%)
Jan 06, 2010 66.84 67.62 66.37 67.14 3,211,967 +0.58(+0.87%)
Jan 05, 2010 65.16 66.80 64.74 66.56 4,087,484 +1.82(+2.81%)
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.