Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 90.54 91.61 89.28 89.53 410 -0.16(-0.18%)
Jun 29, 2010 91.17 91.17 89.18 89.69 703,032 -4.01(-4.28%)
Jun 25, 2010 93.70 93.87 91.75 93.70 745,063 +1.05(+1.13%)
Jun 24, 2010 93.83 93.96 92.18 92.65 773,434 -2.71(-2.84%)
Jun 23, 2010 95.65 96.07 94.20 95.36 686,873 +0.17(+0.18%)
Jun 22, 2010 96.15 96.95 94.70 95.19 1,177,641 -1.31(-1.36%)
Jun 21, 2010 97.86 98.20 95.84 96.50 787,428 +0.84(+0.88%)
Jun 18, 2010 95.66 96.66 95.33 95.66 605,400 -0.70(-0.73%)
Jun 17, 2010 97.09 97.13 94.84 96.36 667,608 -0.06(-0.06%)
Jun 16, 2010 95.42 96.79 95.17 96.42 735,414 -0.73(-0.75%)
Jun 15, 2010 95.79 97.15 95.19 97.15 100 +3.85(+4.13%)
Jun 14, 2010 94.41 95.43 93.13 93.30 1,066,440 +2.80(+3.09%)
Jun 11, 2010 89.93 91.30 89.34 90.50 1,245,164 -2.19(-2.36%)
Jun 10, 2010 92.04 93.14 91.17 92.69 1,231,506 +4.91(+5.59%)
Jun 09, 2010 89.30 90.47 87.38 87.78 1,385,650 +0.07(+0.08%)
Jun 08, 2010 86.80 87.72 85.49 87.71 1,489,332 +2.79(+3.29%)
Jun 07, 2010 86.24 87.05 84.90 84.92 1,436,015 -1.58(-1.83%)
Jun 04, 2010 86.50 88.26 86.14 86.50 1,916,071 -4.95(-5.41%)
Jun 03, 2010 91.96 92.23 90.30 91.45 937,253 -0.15(-0.16%)
Jun 02, 2010 89.31 91.66 88.92 91.60 1,000 +2.70(+3.04%)
Jun 01, 2010 88.60 91.69 88.36 88.90 1,119,418 -0.63(-0.70%)
May 28, 2010 89.53 91.41 89.04 89.53 1,021,866 -1.99(-2.17%)
May 27, 2010 89.34 91.61 88.71 91.52 902,547 +5.92(+6.92%)
May 26, 2010 87.20 88.31 85.46 85.60 1,940,224 -1.27(-1.46%)
May 25, 2010 83.29 87.04 82.74 86.87 400 -0.07(-0.08%)
May 24, 2010 86.75 88.26 86.24 86.94 844,605 -3.00(-3.34%)
May 21, 2010 86.94 89.99 86.46 89.94 1,250,693 +1.29(+1.46%)
May 20, 2010 88.09 91.04 87.79 88.65 300 -3.91(-4.22%)
May 19, 2010 91.78 93.23 90.76 92.56 1,144,972 +0.06(+0.06%)
May 18, 2010 94.99 95.53 92.07 92.50 1,169,939 -0.01(-0.01%)
May 17, 2010 93.20 93.86 89.83 92.51 904,758 +0.45(+0.49%)
May 14, 2010 92.06 95.42 90.98 92.06 1,223,334 -4.21(-4.37%)
May 13, 2010 97.13 98.57 96.23 96.27 822,326 -0.25(-0.26%)
May 12, 2010 95.08 97.17 94.89 96.52 746,316 +1.84(+1.94%)
May 11, 2010 95.71 96.20 94.50 94.68 978,977 +0.43(+0.46%)
May 10, 2010 93.60 94.34 93.22 94.25 1,124,069 +7.73(+8.93%)
May 07, 2010 88.21 89.41 85.01 86.52 1,574,601 +0.81(+0.95%)
May 06, 2010 90.62 91.49 83.56 85.71 1,500,820 -4.64(-5.14%)
May 05, 2010 90.92 92.06 90.28 90.35 1,323,259 -2.08(-2.25%)
May 04, 2010 94.04 94.19 91.89 92.43 1,396,058 -4.64(-4.78%)
May 03, 2010 96.34 97.31 96.14 97.07 1,067,079 -0.57(-0.58%)
Apr 30, 2010 99.00 99.17 97.32 97.64 968,642 +0.80(+0.83%)
Apr 29, 2010 95.65 97.35 95.65 96.84 1,522,791 +1.62(+1.70%)
Apr 28, 2010 95.30 96.27 94.58 95.22 1,060,510 -0.44(-0.46%)
Apr 27, 2010 98.82 99.89 95.35 95.66 1,001,462 -5.04(-5.00%)
Apr 26, 2010 100.68 101.35 100.43 100.70 519,847 +2.11(+2.14%)
Apr 23, 2010 96.74 98.59 96.48 98.59 762,651 +2.28(+2.37%)
Apr 22, 2010 95.26 96.40 94.52 96.31 921,095 -2.18(-2.21%)
Apr 21, 2010 98.97 99.18 97.70 98.49 716,554 -1.00(-1.01%)
Apr 20, 2010 98.89 99.59 98.56 99.49 412,497 +1.55(+1.58%)
Apr 19, 2010 96.73 98.06 96.47 97.94 587,664 +1.56(+1.62%)
Apr 16, 2010 98.04 98.36 95.71 96.38 621,757 -3.15(-3.16%)
Apr 15, 2010 99.02 99.71 98.78 99.53 466,569 -1.15(-1.14%)
Apr 14, 2010 99.73 100.69 99.16 100.68 459,395 +0.14(+0.14%)
Apr 13, 2010 100.64 100.85 99.39 100.54 346,241 -1.12(-1.10%)
Apr 12, 2010 101.28 102.28 101.16 101.66 404,075 +0.55(+0.54%)
Apr 09, 2010 99.74 101.22 99.72 101.11 636,357 +1.22(+1.22%)
Apr 08, 2010 98.76 100.18 98.42 99.89 410,720 -0.10(-0.10%)
Apr 07, 2010 100.22 100.53 99.66 99.99 436,969 -2.06(-2.02%)
Apr 06, 2010 101.35 102.15 101.15 102.05 1,019,172 -0.67(-0.65%)
Apr 05, 2010 103.05 103.10 102.07 102.72 258,985 +0.12(+0.12%)
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.