Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 79.29 79.49 78.07 78.46 397,757 -0.37(-0.47%)
May 23, 2011 79.59 79.59 78.51 78.83 353,597 -2.27(-2.80%)
May 20, 2011 81.76 81.76 80.44 81.10 266,179 -0.86(-1.05%)
May 19, 2011 82.31 82.78 81.61 81.96 381,016 +0.16(+0.20%)
May 18, 2011 80.24 82.27 80.07 81.80 256,097 +1.76(+2.20%)
May 17, 2011 81.30 81.30 79.79 80.04 703,723 -1.65(-2.02%)
May 16, 2011 81.31 82.39 81.02 81.69 412,733 +0.13(+0.16%)
May 13, 2011 82.56 82.92 81.10 81.56 539,992 -0.56(-0.68%)
May 12, 2011 82.50 82.84 81.85 82.12 418,214 -0.77(-0.93%)
May 11, 2011 83.95 84.00 82.47 82.89 550,115 -0.59(-0.71%)
May 10, 2011 83.54 83.92 83.03 83.48 362,362 +0.32(+0.38%)
May 09, 2011 81.54 83.50 81.42 83.16 370,794 +1.44(+1.76%)
May 06, 2011 82.53 83.07 80.83 81.72 582,587 +0.47(+0.58%)
May 05, 2011 83.82 84.05 80.99 81.25 1,034,456 -2.56(-3.05%)
May 04, 2011 83.10 85.87 82.39 83.81 1,007,108 -0.31(-0.37%)
May 03, 2011 86.00 86.30 83.90 84.12 755,934 -2.25(-2.61%)
May 02, 2011 85.97 86.37 85.90 86.37 499,665 -0.08(-0.09%)
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%)
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.