Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 74.41 74.60 73.26 73.63 423,855 -0.35(-0.47%)
May 23, 2011 74.69 74.69 73.68 73.98 376,798 -2.13(-2.80%)
May 20, 2011 76.73 76.73 75.49 76.11 283,644 -0.81(-1.05%)
May 19, 2011 77.24 77.68 76.58 76.91 406,016 +0.15(+0.20%)
May 18, 2011 75.30 77.20 75.14 76.76 272,900 +1.65(+2.20%)
May 17, 2011 76.29 76.29 74.88 75.11 749,897 -1.55(-2.02%)
May 16, 2011 76.30 77.32 76.03 76.66 439,814 +0.12(+0.16%)
May 13, 2011 77.48 77.81 76.11 76.54 575,423 -0.53(-0.68%)
May 12, 2011 77.42 77.74 76.81 77.06 445,655 -0.72(-0.93%)
May 11, 2011 78.78 78.83 77.39 77.79 586,210 -0.55(-0.71%)
May 10, 2011 78.40 78.75 77.92 78.34 386,138 +0.30(+0.38%)
May 09, 2011 76.52 78.36 76.41 78.04 395,123 +1.35(+1.76%)
May 06, 2011 77.45 77.95 75.85 76.69 620,813 +0.44(+0.58%)
May 05, 2011 78.66 78.87 76.00 76.25 1,102,331 -2.40(-3.05%)
May 04, 2011 77.98 80.58 77.32 78.65 1,073,189 -0.29(-0.37%)
May 03, 2011 80.70 80.99 78.73 78.94 805,534 -2.11(-2.61%)
May 02, 2011 80.68 81.05 80.61 81.05 532,450 -0.08(-0.09%)
Apr 29, 2011 80.15 81.61 79.93 81.13 385,448 +0.87(+1.09%)
Apr 28, 2011 78.80 80.44 78.66 80.25 460,232 +1.11(+1.40%)
Apr 27, 2011 78.59 79.17 77.41 79.15 354,080 +0.79(+1.01%)
Apr 26, 2011 77.65 78.82 77.65 78.36 313,716 +0.99(+1.27%)
Apr 25, 2011 77.81 77.86 77.25 77.37 227,897 -0.48(-0.61%)
Apr 21, 2011 78.04 78.40 77.50 77.85 460,506 +0.13(+0.17%)
Apr 20, 2011 78.42 78.63 77.65 77.72 406,756 +0.46(+0.60%)
Apr 19, 2011 75.31 77.69 75.31 77.26 554,752 +2.15(+2.86%)
Apr 18, 2011 74.14 75.34 73.94 75.11 465,752 -0.24(-0.32%)
Apr 15, 2011 73.68 75.36 73.01 75.36 546,114 +2.00(+2.72%)
Apr 14, 2011 73.15 73.76 72.79 73.36 416,126 -0.31(-0.42%)
Apr 13, 2011 74.47 74.75 73.38 73.67 391,478 -0.44(-0.60%)
Apr 12, 2011 75.06 75.25 73.80 74.11 321,698 -1.48(-1.96%)
Apr 11, 2011 75.74 76.56 75.06 75.59 490,846 +0.79(+1.05%)
Apr 08, 2011 75.69 75.89 74.31 74.80 258,184 -0.45(-0.60%)
Apr 07, 2011 75.55 76.54 74.85 75.25 243,300 -0.41(-0.55%)
Apr 06, 2011 76.01 76.03 74.90 75.67 159,242 +0.23(+0.31%)
Apr 05, 2011 75.50 75.76 75.17 75.43 266,692 -0.11(-0.15%)
Apr 04, 2011 75.78 75.78 75.10 75.54 372,687 +0.08(+0.11%)
Apr 01, 2011 75.51 75.72 74.86 75.46 517,569 +0.96(+1.28%)
Mar 31, 2011 74.30 74.75 73.68 74.50 554,125 +0.10(+0.14%)
Mar 30, 2011 74.75 74.75 73.91 74.40 459,166 +0.21(+0.28%)
Mar 29, 2011 73.82 74.31 72.83 74.19 227,946 +0.29(+0.39%)
Mar 28, 2011 75.00 75.08 73.77 73.90 628,034 -0.96(-1.28%)
Mar 25, 2011 74.31 75.36 73.91 74.86 298,228 +0.66(+0.89%)
Mar 24, 2011 73.91 74.49 73.18 74.20 343,693 +0.96(+1.31%)
Mar 23, 2011 72.86 73.68 72.29 73.24 389,528 +0.40(+0.55%)
Mar 22, 2011 72.79 73.06 72.17 72.84 448,438 -0.21(-0.28%)
Mar 21, 2011 73.27 73.52 72.96 73.05 517,400 +2.11(+2.98%)
Mar 18, 2011 71.40 71.66 70.78 70.94 476,192 +0.46(+0.65%)
Mar 17, 2011 70.47 70.90 70.03 70.48 356,140 +1.36(+1.96%)
Mar 16, 2011 69.75 70.35 68.07 69.12 515,707 -0.90(-1.28%)
Mar 15, 2011 69.26 70.80 69.12 70.02 623,801 -0.55(-0.78%)
Mar 14, 2011 71.03 71.66 69.88 70.57 593,491 -1.26(-1.75%)
Mar 11, 2011 71.62 72.25 70.97 71.83 368,328 +0.53(+0.75%)
Mar 10, 2011 72.99 72.99 71.10 71.29 360,008 -2.41(-3.27%)
Mar 09, 2011 73.98 74.36 73.41 73.71 262,914 -0.54(-0.73%)
Mar 08, 2011 73.40 74.82 72.49 74.25 467,008 +1.09(+1.48%)
Mar 07, 2011 74.81 74.82 72.55 73.16 351,069 -1.34(-1.80%)
Mar 04, 2011 75.01 75.19 74.03 74.50 229,246 -0.94(-1.25%)
Mar 03, 2011 73.21 76.05 72.79 75.45 475,532 +2.83(+3.90%)
Mar 02, 2011 73.23 74.46 72.20 72.61 960,580 -0.94(-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.