Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 85.41 86.97 85.17 86.45 361,715 +0.93(+1.09%)
Apr 28, 2011 83.97 85.72 83.82 85.52 431,894 +1.18(+1.40%)
Apr 27, 2011 83.75 84.37 82.49 84.34 332,278 +0.84(+1.01%)
Apr 26, 2011 82.75 83.99 82.75 83.50 294,399 +1.05(+1.27%)
Apr 25, 2011 82.92 82.97 82.32 82.45 213,865 -0.51(-0.61%)
Apr 21, 2011 83.16 83.54 82.59 82.96 432,151 +0.14(+0.17%)
Apr 20, 2011 83.57 83.79 82.75 82.82 381,711 +0.49(+0.60%)
Apr 19, 2011 80.25 82.79 80.25 82.33 520,594 +2.29(+2.86%)
Apr 18, 2011 79.00 80.28 78.79 80.04 437,074 -0.26(-0.32%)
Apr 15, 2011 78.51 80.31 77.80 80.30 512,488 +2.13(+2.72%)
Apr 14, 2011 77.95 78.60 77.57 78.17 390,504 -0.33(-0.42%)
Apr 13, 2011 79.36 79.66 78.20 78.50 367,373 -0.47(-0.60%)
Apr 12, 2011 79.99 80.19 78.64 78.97 301,890 -1.58(-1.96%)
Apr 11, 2011 80.71 81.58 79.99 80.55 460,623 +0.84(+1.05%)
Apr 08, 2011 80.66 80.87 79.18 79.71 242,287 -0.48(-0.60%)
Apr 07, 2011 80.51 81.56 79.76 80.19 228,319 -0.44(-0.55%)
Apr 06, 2011 81.00 81.02 79.81 80.63 149,437 +0.25(+0.31%)
Apr 05, 2011 80.45 80.73 80.10 80.38 250,271 -0.12(-0.15%)
Apr 04, 2011 80.75 80.75 80.03 80.50 349,739 +0.09(+0.11%)
Apr 01, 2011 80.46 80.69 79.77 80.41 485,700 +1.02(+1.28%)
Mar 31, 2011 79.17 79.66 78.51 79.39 520,005 +0.11(+0.14%)
Mar 30, 2011 79.65 79.65 78.76 79.28 430,893 +0.22(+0.28%)
Mar 29, 2011 78.66 79.19 77.61 79.06 213,911 +0.31(+0.39%)
Mar 28, 2011 79.92 80.01 78.61 78.75 589,363 -1.02(-1.28%)
Mar 25, 2011 79.19 80.30 78.76 79.77 279,865 +0.70(+0.89%)
Mar 24, 2011 78.76 79.38 77.98 79.07 322,531 +1.02(+1.31%)
Mar 23, 2011 77.64 78.52 77.03 78.05 365,543 +0.43(+0.55%)
Mar 22, 2011 77.57 77.85 76.90 77.62 420,826 -0.22(-0.28%)
Mar 21, 2011 78.08 78.34 77.75 77.84 485,542 +2.25(+2.98%)
Mar 18, 2011 76.08 76.36 75.42 75.59 446,871 +0.49(+0.65%)
Mar 17, 2011 75.09 75.55 74.63 75.10 334,211 +1.44(+1.96%)
Mar 16, 2011 74.33 74.97 72.54 73.65 483,953 -0.96(-1.28%)
Mar 15, 2011 73.80 75.45 73.66 74.61 585,391 -0.59(-0.78%)
Mar 14, 2011 75.69 76.36 74.47 75.20 556,947 -1.59(-2.07%)
Mar 11, 2011 76.57 77.24 75.87 76.79 344,523 +0.57(+0.75%)
Mar 10, 2011 78.03 78.03 76.01 76.22 336,741 -2.58(-3.27%)
Mar 09, 2011 79.09 79.50 78.48 78.80 245,922 -0.58(-0.73%)
Mar 08, 2011 78.47 79.99 77.50 79.38 436,826 +1.16(+1.48%)
Mar 07, 2011 79.98 79.99 77.56 78.22 328,380 -1.43(-1.80%)
Mar 04, 2011 80.19 80.39 79.14 79.65 214,430 -1.01(-1.25%)
Mar 03, 2011 78.27 81.30 77.82 80.66 444,799 +3.03(+3.90%)
Mar 02, 2011 78.29 79.60 77.19 77.63 898,498 -1.01(-1.28%)
Mar 01, 2011 79.81 80.33 78.10 78.64 334,123 -1.12(-1.40%)
Feb 28, 2011 79.44 80.25 79.26 79.76 418,314 +0.75(+0.95%)
Feb 25, 2011 78.42 79.53 78.06 79.01 622,327 +0.72(+0.92%)
Feb 24, 2011 78.58 79.99 77.07 78.29 555,165 -0.41(-0.52%)
Feb 23, 2011 79.98 81.55 77.70 78.70 619,368 -1.25(-1.56%)
Feb 22, 2011 83.09 83.13 79.73 79.95 723,159 -4.52(-5.35%)
Feb 18, 2011 84.13 84.90 83.75 84.47 463,842 +0.47(+0.56%)
Feb 17, 2011 84.48 84.48 81.89 84.00 992,618 -1.20(-1.41%)
Feb 16, 2011 85.37 85.40 84.70 85.20 695,692 +0.40(+0.47%)
Feb 15, 2011 85.78 86.01 84.66 84.80 501,758 -1.17(-1.36%)
Feb 14, 2011 85.07 86.42 84.82 85.97 453,807 +0.72(+0.84%)
Feb 11, 2011 83.30 85.79 83.17 85.25 477,620 +1.50(+1.79%)
Feb 10, 2011 82.43 84.27 82.05 83.75 377,002 +1.18(+1.43%)
Feb 09, 2011 83.55 83.55 82.21 82.57 629,956 -0.92(-1.10%)
Feb 08, 2011 84.10 84.53 83.27 83.49 393,910 -0.88(-1.04%)
Feb 07, 2011 83.07 84.66 83.07 84.37 517,120 +1.45(+1.75%)
Feb 04, 2011 80.42 83.38 80.42 82.92 648,379 +2.70(+3.37%)
Feb 03, 2011 79.98 80.49 78.95 80.22 200,525 +0.11(+0.14%)
Feb 02, 2011 80.60 81.26 79.86 80.11 507,959 -0.74(-0.92%)
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.