Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 73.34 74.83 72.50 72.88 1,857,514 +0.03(+0.04%)
May 23, 2011 73.67 73.68 72.61 72.85 1,228,682 -2.05(-2.74%)
May 20, 2011 73.42 75.42 72.82 74.90 2,073,225 +1.62(+2.21%)
May 19, 2011 73.51 73.74 72.10 73.28 1,548,350 +0.27(+0.37%)
May 18, 2011 70.06 73.26 69.81 73.01 2,782,413 +3.58(+5.16%)
May 17, 2011 69.00 69.88 68.56 69.43 3,511,516 -0.29(-0.42%)
May 16, 2011 69.76 71.01 69.05 69.72 2,363,320 -0.35(-0.50%)
May 13, 2011 69.70 70.72 69.34 70.07 2,553,949 +0.30(+0.43%)
May 12, 2011 69.00 70.68 68.60 69.77 3,103,148 +0.62(+0.90%)
May 11, 2011 70.69 70.85 68.15 69.15 2,806,310 -1.97(-2.77%)
May 10, 2011 70.75 71.33 69.83 71.12 2,087,707 +0.48(+0.68%)
May 09, 2011 67.77 70.87 67.77 70.64 3,449,259 +3.04(+4.50%)
May 06, 2011 67.31 68.37 66.43 67.60 2,519,330 +1.42(+2.15%)
May 05, 2011 66.12 67.15 64.57 66.18 2,378,217 -0.70(-1.05%)
May 04, 2011 67.33 67.49 65.64 66.88 2,839,416 -0.49(-0.73%)
May 03, 2011 69.71 69.71 66.84 67.37 1,926,584 -2.71(-3.87%)
May 02, 2011 69.83 70.16 69.61 70.08 2,061,753 -0.72(-1.02%)
Apr 29, 2011 70.14 71.25 70.04 70.80 1,584,758 +0.94(+1.35%)
Apr 28, 2011 69.52 70.48 68.48 69.86 2,970,448 +0.15(+0.22%)
Apr 27, 2011 70.59 70.60 68.51 69.71 2,474,142 -0.48(-0.68%)
Apr 26, 2011 70.85 70.85 69.95 70.19 1,367,665 -0.23(-0.33%)
Apr 25, 2011 71.04 71.48 70.34 70.42 1,255,916 -1.27(-1.77%)
Apr 21, 2011 72.26 72.26 70.23 71.69 2,213,079 -0.77(-1.06%)
Apr 20, 2011 72.69 73.33 72.14 72.46 1,763,968 +0.76(+1.06%)
Apr 19, 2011 70.04 71.75 69.48 71.70 1,870,562 +1.77(+2.53%)
Apr 18, 2011 70.12 70.38 68.69 69.93 1,473,429 -1.17(-1.65%)
Apr 15, 2011 70.28 71.86 69.78 71.10 1,354,917 +0.92(+1.31%)
Apr 14, 2011 70.11 70.61 69.30 70.18 1,786,549 -0.52(-0.74%)
Apr 13, 2011 71.19 72.33 70.36 70.70 1,172,629 +0.21(+0.30%)
Apr 12, 2011 71.73 71.78 69.43 70.49 1,718,613 -2.10(-2.89%)
Apr 11, 2011 75.77 75.86 72.16 72.59 1,699,761 -3.37(-4.44%)
Apr 08, 2011 76.05 76.75 75.39 75.96 1,003,211 +0.71(+0.94%)
Apr 07, 2011 74.94 75.81 74.30 75.25 1,026,756 +0.18(+0.24%)
Apr 06, 2011 76.32 76.33 74.47 75.07 1,178,413 -0.58(-0.77%)
Apr 05, 2011 75.16 76.47 75.06 75.65 1,621,367 +0.43(+0.57%)
Apr 04, 2011 76.30 76.56 75.07 75.22 1,202,795 -0.66(-0.87%)
Apr 01, 2011 77.07 77.32 75.63 75.88 1,659,808 -0.13(-0.17%)
Mar 31, 2011 76.28 77.24 75.89 76.01 1,525,996 -0.06(-0.08%)
Mar 30, 2011 76.08 76.13 76.04 76.07 1,702,934 -0.38(-0.50%)
Mar 29, 2011 74.59 76.85 73.98 76.45 1,070,340 +2.03(+2.73%)
Mar 28, 2011 75.74 76.55 74.41 74.42 1,195,718 -1.26(-1.66%)
Mar 25, 2011 72.99 76.32 72.68 75.68 1,651,024 +2.91(+4.00%)
Mar 24, 2011 73.66 73.89 72.25 72.77 2,258,284 -0.47(-0.64%)
Mar 23, 2011 75.21 75.55 72.95 73.24 2,808,334 -2.34(-3.10%)
Mar 22, 2011 75.50 77.93 75.38 75.58 2,809,473 +0.35(+0.47%)
Mar 21, 2011 74.81 75.37 74.59 75.23 2,094,157 +3.17(+4.40%)
Mar 18, 2011 71.86 72.33 70.94 72.06 2,331,151 +1.25(+1.77%)
Mar 17, 2011 69.61 71.14 69.33 70.81 1,461,128 +2.34(+3.42%)
Mar 16, 2011 69.87 71.04 67.81 68.47 1,848,298 -1.21(-1.74%)
Mar 15, 2011 69.50 70.10 69.00 69.68 2,120,980 -1.38(-1.94%)
Mar 14, 2011 70.02 71.27 69.72 71.06 1,118,947 +0.67(+0.95%)
Mar 11, 2011 67.74 70.80 67.55 70.39 1,035,518 +1.93(+2.82%)
Mar 10, 2011 70.15 70.23 68.41 68.46 2,458,025 -2.87(-4.02%)
Mar 09, 2011 69.81 72.33 69.81 71.33 1,897,253 +1.17(+1.67%)
Mar 08, 2011 72.04 72.04 69.94 70.16 1,433,854 -1.85(-2.57%)
Mar 07, 2011 72.19 74.32 71.80 72.01 1,774,074 +0.00(+0.00%)
Mar 04, 2011 70.85 72.16 70.65 72.01 1,608,011 +1.37(+1.94%)
Mar 03, 2011 70.66 70.85 69.18 70.64 1,649,939 +0.49(+0.70%)
Mar 02, 2011 70.55 70.57 69.56 70.15 1,836,509 -0.42(-0.60%)
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.