Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 54.44 54.60 53.90 53.93 101,076 -0.46(-0.85%)
May 23, 2011 54.52 54.75 54.25 54.39 141,296 -0.88(-1.59%)
May 20, 2011 55.99 55.99 55.01 55.27 157,675 -0.53(-0.95%)
May 19, 2011 55.98 56.19 55.50 55.80 87,059 +0.10(+0.18%)
May 18, 2011 55.78 55.83 55.30 55.70 125,648 +0.27(+0.49%)
May 17, 2011 55.37 55.52 55.20 55.43 149,495 -0.23(-0.41%)
May 16, 2011 55.64 56.12 55.36 55.66 116,390 -0.27(-0.48%)
May 13, 2011 57.08 57.08 55.61 55.93 82,108 -1.05(-1.84%)
May 12, 2011 55.96 57.04 55.90 56.98 57,436 +0.75(+1.33%)
May 11, 2011 56.85 57.04 55.93 56.23 109,080 -0.82(-1.44%)
May 10, 2011 56.65 57.16 56.41 57.05 73,148 +0.83(+1.48%)
May 09, 2011 55.47 56.38 55.37 56.22 54,574 +0.64(+1.15%)
May 06, 2011 55.76 56.33 55.33 55.58 69,878 +0.27(+0.49%)
May 05, 2011 55.52 55.88 54.88 55.31 87,167 -0.55(-0.98%)
May 04, 2011 56.43 56.43 55.77 55.86 83,831 -0.65(-1.15%)
May 03, 2011 56.51 56.78 56.27 56.51 79,656 -0.17(-0.30%)
May 02, 2011 56.72 56.79 56.67 56.68 64,017 -0.77(-1.34%)
Apr 29, 2011 57.18 57.65 56.91 57.45 92,974 +0.38(+0.67%)
Apr 28, 2011 56.56 57.12 56.42 57.07 34,263 +0.52(+0.92%)
Apr 27, 2011 55.95 56.63 55.82 56.55 54,902 +0.49(+0.87%)
Apr 26, 2011 55.19 56.29 55.19 56.06 89,044 +0.82(+1.48%)
Apr 25, 2011 55.35 55.51 54.98 55.24 46,067 -0.17(-0.31%)
Apr 21, 2011 55.56 55.57 55.15 55.41 54,117 +0.05(+0.09%)
Apr 20, 2011 55.03 55.36 54.97 55.36 69,228 +0.98(+1.80%)
Apr 19, 2011 54.58 54.78 54.17 54.38 50,166 -0.16(-0.29%)
Apr 18, 2011 54.72 55.04 54.18 54.54 79,249 -0.85(-1.53%)
Apr 15, 2011 54.65 55.55 54.65 55.39 174,937 +0.50(+0.91%)
Apr 14, 2011 54.21 54.94 54.05 54.89 63,395 +0.35(+0.64%)
Apr 13, 2011 54.55 54.94 54.28 54.54 74,622 +0.11(+0.20%)
Apr 12, 2011 55.01 55.66 54.39 54.43 107,167 -1.15(-2.07%)
Apr 11, 2011 56.38 56.38 55.45 55.58 90,633 -0.88(-1.56%)
Apr 08, 2011 57.06 57.06 56.27 56.46 120,930 -0.28(-0.49%)
Apr 07, 2011 57.45 57.51 56.67 56.74 88,978 -0.75(-1.30%)
Apr 06, 2011 57.30 58.03 57.29 57.49 80,796 +0.31(+0.54%)
Apr 05, 2011 57.07 57.62 56.71 57.18 93,498 +0.32(+0.56%)
Apr 04, 2011 56.67 56.88 56.22 56.86 75,037 +0.54(+0.96%)
Apr 01, 2011 56.53 56.60 56.14 56.32 57,845 +0.35(+0.63%)
Mar 31, 2011 55.61 56.07 55.47 55.97 95,038 +0.38(+0.68%)
Mar 30, 2011 55.59 55.59 55.59 55.59 59,098 +0.56(+1.02%)
Mar 29, 2011 54.73 55.33 54.57 55.03 47,147 +0.27(+0.49%)
Mar 28, 2011 55.19 55.41 54.73 54.76 73,464 +0.00(+0.00%)
Mar 25, 2011 54.85 55.56 54.49 54.76 90,230 +0.07(+0.13%)
Mar 24, 2011 54.98 54.98 54.14 54.69 109,519 +0.21(+0.39%)
Mar 23, 2011 54.77 54.77 53.79 54.48 80,155 -0.22(-0.40%)
Mar 22, 2011 55.00 55.00 54.60 54.70 45,178 -0.27(-0.49%)
Mar 21, 2011 55.01 55.14 54.65 54.97 88,621 +1.30(+2.42%)
Mar 18, 2011 53.63 54.09 53.46 53.67 146,970 +0.59(+1.11%)
Mar 17, 2011 53.54 53.54 53.01 53.08 60,696 +0.04(+0.08%)
Mar 16, 2011 53.90 53.90 53.00 53.04 122,205 -0.53(-0.99%)
Mar 15, 2011 53.43 53.89 53.43 53.57 87,560 -0.74(-1.36%)
Mar 14, 2011 54.45 54.45 53.63 54.31 83,623 -0.26(-0.48%)
Mar 11, 2011 54.57 54.78 54.12 54.57 84,798 -0.19(-0.35%)
Mar 10, 2011 55.80 55.80 54.68 54.76 100,589 -1.71(-3.03%)
Mar 09, 2011 56.53 56.79 56.38 56.47 56,378 -0.09(-0.16%)
Mar 08, 2011 55.90 57.06 55.90 56.56 69,734 +0.33(+0.59%)
Mar 07, 2011 56.65 56.96 56.05 56.23 89,995 -0.16(-0.28%)
Mar 04, 2011 56.89 56.89 55.71 56.39 131,541 -0.63(-1.10%)
Mar 03, 2011 56.06 57.29 56.04 57.02 94,734 +1.31(+2.35%)
Mar 02, 2011 55.03 55.79 54.82 55.71 112,909 +0.92(+1.68%)
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.