Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 79.45 79.64 78.35 78.83 1,861,620 -0.48(-0.61%)
May 23, 2011 79.76 79.87 78.46 79.31 2,947,495 -1.53(-1.90%)
May 20, 2011 81.39 81.51 80.62 80.84 1,599,070 -0.65(-0.80%)
May 19, 2011 81.01 81.56 80.57 81.50 2,229,150 +0.80(+0.99%)
May 18, 2011 80.03 81.18 79.53 80.70 2,232,827 +0.91(+1.14%)
May 17, 2011 80.01 80.07 79.32 79.78 2,488,703 -0.51(-0.63%)
May 16, 2011 80.46 81.37 80.12 80.29 2,251,294 -0.34(-0.43%)
May 13, 2011 82.01 82.29 80.57 80.64 3,227,325 -1.19(-1.45%)
May 12, 2011 81.95 81.97 81.03 81.82 2,589,502 -0.17(-0.21%)
May 11, 2011 82.23 83.15 81.68 82.00 2,995,992 -0.50(-0.61%)
May 10, 2011 82.17 82.93 82.00 82.50 1,926,914 +0.72(+0.87%)
May 09, 2011 82.38 82.41 81.48 81.78 1,789,946 -0.64(-0.77%)
May 06, 2011 82.84 83.06 81.98 82.42 2,928,055 +0.31(+0.38%)
May 05, 2011 79.41 82.71 79.10 82.11 4,222,754 +2.28(+2.86%)
May 04, 2011 80.92 81.50 79.64 79.83 2,661,800 -1.36(-1.68%)
May 03, 2011 81.00 81.67 80.68 81.19 1,773,770 -0.13(-0.16%)
May 02, 2011 81.28 81.50 81.21 81.32 2,647,385 -1.12(-1.36%)
Apr 29, 2011 82.33 82.94 82.12 82.44 1,661,503 +0.34(+0.41%)
Apr 28, 2011 81.45 82.51 81.39 82.10 1,874,144 +0.41(+0.51%)
Apr 27, 2011 81.56 81.85 80.45 81.69 1,758,311 +0.27(+0.33%)
Apr 26, 2011 81.22 81.88 81.05 81.42 2,191,837 +0.55(+0.68%)
Apr 25, 2011 80.71 81.11 80.05 80.87 1,563,249 -0.08(-0.10%)
Apr 21, 2011 80.76 81.20 80.47 80.95 2,114,360 +0.61(+0.76%)
Apr 20, 2011 80.14 81.16 79.58 80.33 2,209,213 +1.19(+1.50%)
Apr 19, 2011 79.71 80.12 78.86 79.14 1,947,970 -0.09(-0.12%)
Apr 18, 2011 78.71 79.48 78.50 79.24 2,663,732 -0.53(-0.67%)
Apr 15, 2011 80.14 80.44 79.44 79.77 2,293,467 -0.31(-0.39%)
Apr 14, 2011 80.08 80.99 79.84 80.08 2,493,891 -0.42(-0.52%)
Apr 13, 2011 81.51 81.57 80.20 80.51 2,448,907 -0.56(-0.69%)
Apr 12, 2011 79.42 81.34 79.24 81.07 3,911,317 +1.34(+1.68%)
Apr 11, 2011 78.67 80.02 78.12 79.73 3,883,395 +1.18(+1.50%)
Apr 08, 2011 80.87 81.15 78.26 78.55 3,389,343 -2.37(-2.93%)
Apr 07, 2011 81.22 81.62 80.49 80.92 1,714,992 -0.59(-0.72%)
Apr 06, 2011 82.00 82.16 80.83 81.51 1,880,252 +0.34(+0.42%)
Apr 05, 2011 81.59 82.10 81.09 81.16 1,668,995 -0.80(-0.98%)
Apr 04, 2011 81.87 82.22 81.39 81.96 1,521,769 +0.10(+0.13%)
Apr 01, 2011 81.86 83.15 81.50 81.86 3,978,424 +1.25(+1.55%)
Mar 31, 2011 80.32 81.35 80.15 80.61 1,873,189 -0.17(-0.21%)
Mar 30, 2011 80.78 80.78 80.78 80.78 1,902,982 +0.61(+0.76%)
Mar 29, 2011 80.08 80.39 79.39 80.17 2,036,212 +0.02(+0.02%)
Mar 28, 2011 78.49 80.72 78.07 80.15 5,066,408 +2.36(+3.03%)
Mar 25, 2011 78.30 78.46 77.42 77.79 2,682,379 -0.44(-0.56%)
Mar 24, 2011 76.93 78.33 76.79 78.23 2,933,036 +1.58(+2.06%)
Mar 23, 2011 75.68 77.02 75.01 76.65 2,264,034 +0.58(+0.76%)
Mar 22, 2011 77.27 77.27 75.99 76.08 2,264,296 -1.69(-2.17%)
Mar 21, 2011 77.66 77.91 77.30 77.77 2,484,189 +0.84(+1.09%)
Mar 18, 2011 77.52 77.73 76.06 76.93 4,599,145 +1.20(+1.58%)
Mar 17, 2011 77.37 77.90 75.39 75.73 7,669,914 +2.34(+3.18%)
Mar 16, 2011 75.28 75.53 73.27 73.40 5,694,398 -2.15(-2.84%)
Mar 15, 2011 75.43 76.27 75.28 75.54 4,564,723 -0.72(-0.95%)
Mar 14, 2011 77.20 77.33 75.04 76.27 6,205,339 -1.79(-2.29%)
Mar 11, 2011 77.51 78.52 77.32 78.06 3,421,280 +0.65(+0.84%)
Mar 10, 2011 77.20 78.59 76.41 77.40 3,804,594 -0.71(-0.91%)
Mar 09, 2011 77.04 78.31 76.58 78.12 3,057,616 +0.71(+0.92%)
Mar 08, 2011 75.96 77.70 75.96 77.40 4,175,080 +1.45(+1.91%)
Mar 07, 2011 76.48 76.91 74.96 75.95 3,906,245 -0.37(-0.48%)
Mar 04, 2011 77.33 77.44 75.55 76.32 3,194,711 -0.95(-1.23%)
Mar 03, 2011 76.01 77.94 75.88 77.26 5,294,839 +2.13(+2.83%)
Mar 02, 2011 75.73 76.28 74.28 75.14 4,636,068 -0.48(-0.64%)
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.