Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 61.75 61.95 60.76 61.03 4,685,143 -0.57(-0.93%)
May 23, 2011 61.82 61.99 61.19 61.60 4,444,485 -1.00(-1.60%)
May 20, 2011 62.90 62.98 62.39 62.60 4,956,464 -0.40(-0.64%)
May 19, 2011 62.52 63.36 62.39 63.01 4,141,304 +0.71(+1.14%)
May 18, 2011 62.01 62.58 61.86 62.30 4,500,900 +0.37(+0.60%)
May 17, 2011 62.68 62.77 61.24 61.93 6,435,230 -0.88(-1.40%)
May 16, 2011 63.53 63.65 62.71 62.81 4,706,033 -1.02(-1.59%)
May 13, 2011 64.29 64.68 63.44 63.82 4,717,580 -0.31(-0.48%)
May 12, 2011 63.83 64.41 63.38 64.13 4,593,801 +0.27(+0.42%)
May 11, 2011 64.32 64.45 63.58 63.86 4,772,890 -0.36(-0.57%)
May 10, 2011 64.08 64.61 64.08 64.23 4,799,743 +0.25(+0.39%)
May 09, 2011 63.71 64.39 63.59 63.98 3,905,651 +0.27(+0.42%)
May 06, 2011 63.58 64.30 63.44 63.71 5,687,865 +0.69(+1.10%)
May 05, 2011 63.08 64.06 62.73 63.02 5,876,423 -0.31(-0.49%)
May 04, 2011 64.03 64.27 63.27 63.34 7,142,939 -0.54(-0.84%)
May 03, 2011 63.66 64.44 63.47 63.87 5,886,289 -0.02(-0.03%)
May 02, 2011 64.00 64.01 63.72 63.89 7,015,471 -0.20(-0.31%)
Apr 29, 2011 63.37 64.54 63.34 64.09 10,021,019 +0.99(+1.57%)
Apr 28, 2011 61.08 63.35 61.07 63.10 9,161,747 +1.95(+3.19%)
Apr 27, 2011 61.08 62.11 60.29 61.15 9,289,589 +0.46(+0.75%)
Apr 26, 2011 60.50 60.93 60.26 60.69 6,349,996 +0.52(+0.87%)
Apr 25, 2011 60.52 60.54 59.99 60.17 3,142,236 -0.43(-0.72%)
Apr 21, 2011 60.60 60.85 60.32 60.60 3,938,740 +0.30(+0.49%)
Apr 20, 2011 59.62 60.51 59.57 60.31 7,923,215 +1.54(+2.62%)
Apr 19, 2011 58.62 59.15 58.36 58.77 5,419,001 +0.29(+0.49%)
Apr 18, 2011 58.42 58.87 57.64 58.48 7,752,755 +0.15(+0.26%)
Apr 15, 2011 58.20 58.63 57.86 58.32 5,200,227 +0.24(+0.41%)
Apr 14, 2011 57.70 58.22 56.94 58.08 5,094,536 +0.14(+0.24%)
Apr 13, 2011 58.91 59.21 57.48 57.95 6,322,781 -0.76(-1.30%)
Apr 12, 2011 58.82 59.11 58.61 58.71 4,287,128 -0.55(-0.92%)
Apr 11, 2011 59.17 59.67 59.05 59.26 3,354,637 +0.23(+0.39%)
Apr 08, 2011 59.98 60.13 58.68 59.02 3,864,780 -0.66(-1.10%)
Apr 07, 2011 59.24 59.91 59.19 59.68 5,450,938 +0.46(+0.77%)
Apr 06, 2011 58.91 59.39 58.48 59.22 5,980,447 +0.39(+0.67%)
Apr 05, 2011 59.05 59.81 58.41 58.83 6,504,806 -0.58(-0.97%)
Apr 04, 2011 58.95 59.54 58.94 59.41 4,605,471 -0.05(-0.08%)
Apr 01, 2011 59.68 60.13 59.40 59.46 4,817,010 +0.06(+0.11%)
Mar 31, 2011 59.30 59.83 59.02 59.39 5,227,530 +0.10(+0.18%)
Mar 30, 2011 59.29 59.29 59.29 59.29 4,826,512 +0.14(+0.24%)
Mar 29, 2011 58.70 59.39 58.67 59.14 5,955,637 +0.26(+0.44%)
Mar 28, 2011 59.05 59.20 58.73 58.89 4,802,862 -0.03(-0.05%)
Mar 25, 2011 58.60 59.05 58.11 58.92 5,850,169 +0.47(+0.80%)
Mar 24, 2011 58.84 58.91 58.11 58.45 5,428,226 +0.03(+0.06%)
Mar 23, 2011 57.54 58.70 57.15 58.42 6,639,925 +0.70(+1.21%)
Mar 22, 2011 57.18 57.92 56.81 57.72 5,882,329 +0.52(+0.91%)
Mar 21, 2011 57.14 57.50 57.04 57.20 6,595,819 +1.69(+3.04%)
Mar 18, 2011 55.60 55.90 55.17 55.51 6,307,394 +0.64(+1.17%)
Mar 17, 2011 55.09 55.46 54.51 54.87 5,490,469 +0.51(+0.95%)
Mar 16, 2011 55.62 55.97 54.10 54.35 11,987,868 -1.63(-2.91%)
Mar 15, 2011 55.40 56.42 55.34 55.99 7,780,393 -0.84(-1.48%)
Mar 14, 2011 57.17 57.22 56.15 56.83 5,452,407 -0.72(-1.26%)
Mar 11, 2011 56.47 57.75 56.44 57.55 4,811,374 +0.28(+0.49%)
Mar 10, 2011 57.29 58.15 56.64 57.27 6,853,256 -0.64(-1.11%)
Mar 09, 2011 57.85 58.18 57.30 57.91 6,699,396 +0.04(+0.07%)
Mar 08, 2011 57.42 58.24 57.18 57.87 7,050,361 +0.93(+1.64%)
Mar 07, 2011 57.52 57.90 56.16 56.94 6,389,924 -0.74(-1.28%)
Mar 04, 2011 57.68 57.74 56.46 57.68 7,104,284 +0.07(+0.13%)
Mar 03, 2011 56.34 57.70 56.34 57.61 6,793,493 +1.72(+3.08%)
Mar 02, 2011 56.32 56.56 55.11 55.89 8,800,299 -0.44(-0.78%)
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.