Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 98.11 99.84 97.56 97.62 27,837 -2.43(-2.43%)
May 20, 2011 100.65 100.85 99.36 100.05 21,073 -0.85(-0.84%)
May 19, 2011 101.39 102.31 100.90 100.90 47,687 -0.02(-0.02%)
May 18, 2011 99.80 101.03 99.02 100.92 31,025 +1.10(+1.10%)
May 17, 2011 100.46 100.60 99.12 99.82 39,765 -0.69(-0.69%)
May 16, 2011 99.78 101.62 99.78 100.51 33,252 +0.21(+0.21%)
May 13, 2011 100.36 101.81 99.41 100.30 35,631 -0.72(-0.71%)
May 12, 2011 100.25 102.14 99.89 101.02 44,608 +0.74(+0.74%)
May 11, 2011 99.56 100.71 99.16 100.28 65,651 -0.28(-0.28%)
May 10, 2011 97.91 100.56 97.90 100.56 54,871 +2.66(+2.72%)
May 09, 2011 97.60 98.73 97.24 97.90 29,224 +1.36(+1.41%)
May 06, 2011 93.54 98.29 93.54 96.54 55,132 +4.84(+5.28%)
May 05, 2011 90.77 92.75 89.88 91.70 55,647 +1.33(+1.47%)
May 04, 2011 89.20 92.55 89.20 90.37 68,454 +0.96(+1.07%)
May 03, 2011 90.80 91.00 89.05 89.41 20,172 -1.16(-1.28%)
May 02, 2011 88.59 90.68 90.19 90.57 55,829 +2.64(+3.00%)
Apr 29, 2011 89.45 89.45 87.72 87.93 32,842 +0.04(+0.05%)
Apr 28, 2011 87.70 90.31 84.82 87.89 73,395 +1.64(+1.90%)
Apr 27, 2011 87.00 87.00 85.81 86.25 12,777 -0.39(-0.45%)
Apr 26, 2011 85.89 87.80 85.80 86.64 17,017 +0.44(+0.51%)
Apr 25, 2011 86.33 87.89 85.96 86.20 63,507 +0.87(+1.02%)
Apr 21, 2011 85.01 85.75 84.76 85.33 11,363 +0.41(+0.48%)
Apr 20, 2011 86.00 86.58 84.75 84.92 29,662 -0.41(-0.48%)
Apr 19, 2011 83.99 85.80 83.23 85.33 21,049 +1.68(+2.01%)
Apr 18, 2011 84.83 84.83 82.40 83.65 27,955 -1.92(-2.24%)
Apr 15, 2011 85.25 86.43 84.74 85.57 17,784 +0.37(+0.43%)
Apr 14, 2011 83.40 85.73 83.29 85.20 37,267 +1.27(+1.51%)
Apr 13, 2011 83.10 86.39 83.10 83.93 54,150 +0.74(+0.89%)
Apr 12, 2011 82.38 83.52 81.54 83.19 50,679 +1.04(+1.27%)
Apr 11, 2011 85.02 85.02 81.80 82.15 34,696 -2.56(-3.02%)
Apr 08, 2011 86.05 87.06 84.49 84.71 26,671 -1.35(-1.57%)
Apr 07, 2011 87.21 87.75 86.06 86.06 19,018 -1.09(-1.25%)
Apr 06, 2011 88.42 88.50 86.88 87.15 15,177 -1.10(-1.25%)
Apr 05, 2011 87.90 88.69 87.13 88.25 16,803 +0.34(+0.39%)
Apr 04, 2011 88.08 88.52 87.53 87.91 16,349 -0.04(-0.05%)
Apr 01, 2011 89.75 89.75 87.50 87.95 17,832 -1.05(-1.18%)
Mar 31, 2011 87.79 89.21 87.68 89.00 21,645 +0.76(+0.86%)
Mar 30, 2011 88.29 88.57 87.00 88.24 17,280 +0.37(+0.42%)
Mar 29, 2011 86.60 88.43 85.92 87.87 21,370 +1.31(+1.51%)
Mar 28, 2011 86.90 87.19 86.00 86.56 23,874 -0.16(-0.18%)
Mar 25, 2011 85.19 87.29 84.75 86.72 27,185 +2.24(+2.65%)
Mar 24, 2011 86.65 86.65 83.98 84.48 21,871 -1.82(-2.11%)
Mar 23, 2011 85.06 86.64 84.31 86.30 23,022 +0.72(+0.84%)
Mar 22, 2011 85.31 85.67 84.63 85.58 18,373 +0.00(+0.00%)
Mar 21, 2011 84.20 86.11 84.69 85.58 27,871 +2.22(+2.66%)
Mar 18, 2011 85.22 85.42 83.03 83.36 17,040 -0.44(-0.53%)
Mar 17, 2011 85.74 85.74 82.75 83.80 33,203 +0.09(+0.11%)
Mar 16, 2011 83.12 84.72 82.08 83.71 34,567 +0.94(+1.14%)
Mar 15, 2011 81.94 82.84 81.11 82.77 35,522 -0.61(-0.73%)
Mar 14, 2011 84.05 84.09 82.77 83.38 24,545 -1.20(-1.42%)
Mar 11, 2011 83.70 86.14 83.70 84.58 42,436 +2.59(+3.16%)
Mar 10, 2011 83.85 83.85 81.10 81.99 45,889 -2.23(-2.65%)
Mar 09, 2011 84.65 84.65 83.45 84.22 23,591 -0.60(-0.71%)
Mar 08, 2011 85.61 86.60 84.33 84.82 36,160 -0.79(-0.92%)
Mar 07, 2011 86.03 86.91 84.29 85.61 30,234 -0.34(-0.40%)
Mar 04, 2011 87.44 87.45 85.13 85.95 41,286 -1.34(-1.54%)
Mar 03, 2011 86.00 88.26 86.00 87.29 29,769 +2.49(+2.94%)
Mar 02, 2011 83.08 85.90 83.08 84.80 34,305 +1.72(+2.07%)
Mar 01, 2011 86.05 86.05 82.85 83.08 33,679 -1.85(-2.18%)
Feb 28, 2011 86.38 86.97 84.56 84.93 27,831 -1.45(-1.68%)
Feb 25, 2011 86.62 86.72 84.88 86.38 20,829 +1.31(+1.54%)
Feb 24, 2011 84.18 86.04 83.48 85.07 27,820 +0.83(+0.99%)
Feb 23, 2011 86.28 87.10 83.46 84.24 42,460 -1.16(-1.36%)
Feb 22, 2011 88.80 88.80 84.76 85.40 46,669 -4.32(-4.81%)
Feb 18, 2011 91.01 91.49 89.47 89.72 17,959 -2.01(-2.19%)
Feb 17, 2011 92.00 92.30 91.45 91.73 18,887 -0.49(-0.53%)
Feb 16, 2011 91.65 92.30 90.43 92.22 25,815 +1.29(+1.42%)
Feb 15, 2011 92.01 92.34 90.57 90.93 19,346 -1.11(-1.21%)
Feb 14, 2011 89.46 92.71 89.46 92.04 33,735 +2.70(+3.02%)
Feb 11, 2011 88.94 89.80 88.10 89.34 26,615 +0.41(+0.46%)
Feb 10, 2011 89.50 89.72 88.68 88.93 20,772 -0.54(-0.60%)
Feb 09, 2011 90.79 90.79 89.15 89.47 26,438 -0.78(-0.86%)
Feb 08, 2011 89.95 90.25 89.25 90.25 62,461 +0.73(+0.82%)
Feb 07, 2011 86.84 90.00 86.56 89.52 76,995 +2.56(+2.94%)
Feb 04, 2011 83.01 86.96 82.51 86.96 166,991 -1.25(-1.42%)
Feb 03, 2011 89.07 89.07 87.60 88.21 63,891 -0.74(-0.83%)
Feb 02, 2011 88.70 89.38 88.00 88.95 29,890 -0.54(-0.60%)
Feb 01, 2011 88.07 89.89 87.94 89.49 49,712 +1.42(+1.61%)
Jan 31, 2011 87.50 88.55 87.09 88.07 22,916 +0.69(+0.79%)
Jan 28, 2011 87.05 87.75 86.68 87.38 30,480 +0.36(+0.41%)
Jan 27, 2011 85.87 87.18 85.79 87.02 21,373 +0.85(+0.99%)
Jan 26, 2011 86.50 86.75 85.64 86.17 26,015 -0.56(-0.65%)
Jan 25, 2011 84.00 86.73 83.91 86.73 64,933 +2.71(+3.23%)
Jan 24, 2011 81.95 84.51 81.49 84.02 35,904 +2.88(+3.55%)
Jan 21, 2011 78.12 82.82 77.82 81.14 48,777 +3.06(+3.92%)
Jan 20, 2011 79.50 79.50 77.00 78.08 32,993 -1.08(-1.36%)
Jan 19, 2011 79.98 79.98 78.79 79.16 19,528 -0.37(-0.47%)
Jan 18, 2011 78.99 79.88 78.42 79.53 26,412 +0.54(+0.68%)
Jan 17, 2011 77.53 78.99 77.28 78.99 5,981 +0.73(+0.93%)
Jan 14, 2011 78.90 78.90 77.74 78.26 19,074 +0.21(+0.27%)
Jan 13, 2011 78.49 78.86 77.65 78.05 39,508 -0.35(-0.45%)
Jan 12, 2011 78.38 78.73 77.53 78.40 23,384 +0.71(+0.91%)
Jan 11, 2011 78.35 78.35 76.88 77.69 40,053 +0.14(+0.18%)
Jan 10, 2011 78.10 78.53 76.78 77.55 31,631 -1.02(-1.30%)
Jan 07, 2011 79.66 80.15 77.24 78.57 31,784 -0.60(-0.76%)
Jan 06, 2011 80.50 81.06 78.83 79.17 31,179 -1.26(-1.57%)
Jan 05, 2011 77.40 80.61 77.09 80.43 57,554 +2.96(+3.82%)
Jan 04, 2011 77.13 77.58 75.43 77.47 37,955 +1.78(+2.35%)
Dec 31, 2010 75.60 76.24 75.37 75.69 34,012 -0.16(-0.21%)
Dec 30, 2010 77.34 77.34 75.25 75.85 32,308 -0.94(-1.22%)
Dec 29, 2010 76.69 77.00 75.74 76.79 23,901 -0.76(-0.98%)
Dec 24, 2010 77.15 77.55 77.15 77.55 679 +0.00(+0.00%)
Dec 23, 2010 79.45 79.45 77.28 77.55 35,672 -1.90(-2.39%)
Dec 22, 2010 79.40 80.17 78.48 79.45 53,789 +0.23(+0.29%)
Dec 21, 2010 77.78 79.72 77.78 79.22 27,544 +1.52(+1.96%)
Dec 20, 2010 76.91 78.03 76.91 77.70 17,920 +0.50(+0.65%)
Dec 17, 2010 78.47 78.47 76.46 77.20 38,717 +0.27(+0.35%)
Dec 16, 2010 77.77 78.82 76.61 76.93 38,101 -1.02(-1.31%)
Dec 15, 2010 82.03 82.03 77.95 77.95 62,452 -4.29(-5.22%)
Dec 14, 2010 84.75 85.05 82.00 82.24 26,271 -1.98(-2.35%)
Dec 13, 2010 86.28 86.28 84.08 84.22 36,088 -0.36(-0.43%)
Dec 10, 2010 82.80 85.32 82.42 84.58 23,311 +1.98(+2.40%)
Dec 09, 2010 83.41 83.60 82.16 82.60 19,164 -0.72(-0.86%)
Dec 08, 2010 83.88 84.22 82.78 83.32 30,607 +0.39(+0.47%)
Dec 07, 2010 82.87 84.19 82.40 82.93 48,623 +0.06(+0.07%)
Dec 06, 2010 81.05 82.89 81.05 82.87 25,965 +0.73(+0.89%)
Dec 03, 2010 80.59 82.35 80.59 82.14 41,954 +1.34(+1.66%)
Dec 02, 2010 79.78 80.90 79.42 80.80 34,309 +0.65(+0.81%)
Dec 01, 2010 79.94 80.30 78.98 80.15 60,291 +2.12(+2.72%)
Nov 30, 2010 78.39 78.39 77.01 78.03 28,595 +0.03(+0.04%)
Nov 29, 2010 78.71 78.71 76.38 78.00 35,890 -1.20(-1.52%)
Nov 26, 2010 78.55 79.20 78.00 79.20 20,899 +0.21(+0.27%)
Nov 25, 2010 79.79 79.79 78.10 78.99 6,824 -0.27(-0.34%)
Nov 24, 2010 77.95 79.62 77.93 79.26 34,203 +1.88(+2.43%)
Nov 23, 2010 80.43 80.43 77.24 77.38 52,621 -2.86(-3.56%)
Nov 22, 2010 79.00 80.99 78.00 80.24 45,064 +1.42(+1.80%)
Nov 19, 2010 80.65 80.65 78.30 78.82 35,516 -2.18(-2.69%)
Nov 18, 2010 80.10 82.08 80.07 81.00 37,151 +1.90(+2.40%)
Nov 17, 2010 78.50 80.14 78.50 79.10 28,618 +0.52(+0.66%)
Nov 16, 2010 79.20 79.60 77.89 78.58 34,849 -1.07(-1.34%)
Nov 15, 2010 79.97 81.44 79.37 79.65 40,657 -0.35(-0.44%)
Nov 12, 2010 81.06 81.77 79.07 80.00 50,006 -1.72(-2.10%)
Nov 11, 2010 81.37 82.43 81.09 81.72 19,993 -0.25(-0.30%)
Nov 10, 2010 81.50 82.18 80.14 81.97 31,995 +0.00(+0.00%)
Nov 09, 2010 83.20 83.20 81.28 81.97 59,410 -1.07(-1.29%)
Nov 08, 2010 81.50 84.14 81.40 83.04 32,366 +1.10(+1.34%)
Nov 05, 2010 81.39 82.68 81.10 81.94 49,209 +1.03(+1.27%)
Nov 04, 2010 79.68 81.25 79.68 80.91 60,643 +1.91(+2.42%)
Nov 03, 2010 79.00 79.55 78.09 79.00 24,850 +0.14(+0.18%)
Nov 02, 2010 78.31 79.82 78.02 78.86 38,258 +1.08(+1.39%)
Nov 01, 2010 80.88 81.10 77.07 77.78 98,620 -3.10(-3.83%)
Oct 29, 2010 77.41 81.66 75.92 80.88 175,192 +4.88(+6.42%)
Oct 28, 2010 78.10 79.00 75.68 76.00 59,139 -1.81(-2.33%)
Oct 27, 2010 77.34 79.15 77.34 77.81 47,282 +0.46(+0.59%)
Oct 25, 2010 76.85 77.78 76.68 77.35 34,674 +1.10(+1.44%)
Oct 22, 2010 75.88 76.58 75.68 76.25 42,283 +0.33(+0.43%)
Oct 21, 2010 74.58 75.94 73.78 75.92 32,520 +1.40(+1.88%)
Oct 20, 2010 71.80 76.06 71.20 74.52 81,153 +2.13(+2.94%)
Oct 19, 2010 70.04 72.40 70.04 72.39 55,587 +1.87(+2.65%)
Oct 18, 2010 69.75 70.91 69.75 70.52 24,970 +0.76(+1.09%)
Oct 15, 2010 69.73 70.60 68.73 69.76 34,784 +0.21(+0.30%)
Oct 14, 2010 69.69 69.84 68.54 69.55 40,118 -0.75(-1.07%)
Oct 13, 2010 70.14 70.30 68.34 70.30 30,676 +1.17(+1.69%)
Oct 12, 2010 69.41 70.29 68.45 69.13 36,001 +0.68(+0.99%)
Oct 08, 2010 68.75 69.00 67.74 68.45 31,047 +0.22(+0.32%)
Oct 07, 2010 69.50 70.00 67.23 68.23 39,519 -0.48(-0.70%)
Oct 06, 2010 68.85 69.14 68.07 68.71 34,880 +0.21(+0.31%)
Oct 05, 2010 65.31 68.88 65.31 68.50 94,699 +3.27(+5.01%)
Oct 04, 2010 66.30 66.37 64.36 65.23 25,884 -1.05(-1.58%)
Oct 01, 2010 66.87 67.45 65.96 66.28 25,643 -0.72(-1.07%)
Sep 30, 2010 67.80 67.80 65.25 67.00 41,608 -0.15(-0.22%)
Sep 29, 2010 65.88 67.42 65.88 67.15 33,512 +0.65(+0.98%)
Sep 28, 2010 66.10 66.58 65.15 66.50 43,465 +0.35(+0.53%)
Sep 27, 2010 65.66 66.77 65.43 66.15 26,891 +0.50(+0.76%)
Sep 24, 2010 64.31 66.20 64.31 65.65 41,964 +2.33(+3.68%)
Sep 23, 2010 62.70 64.37 62.32 63.32 49,182 +0.07(+0.11%)
Sep 22, 2010 65.08 66.16 62.38 63.25 45,906 -1.83(-2.81%)
Sep 21, 2010 67.62 67.62 64.40 65.08 40,375 -2.22(-3.30%)
Sep 20, 2010 65.53 67.84 64.40 67.30 28,759 +0.85(+1.28%)
Sep 17, 2010 66.60 66.96 65.58 66.45 18,146 +0.62(+0.94%)
Sep 15, 2010 65.50 66.73 65.40 65.83 26,936 +0.22(+0.34%)
Sep 14, 2010 66.12 66.23 65.29 65.61 43,680 -0.51(-0.77%)
Sep 13, 2010 67.25 67.25 66.00 66.12 57,060 -0.18(-0.27%)
Sep 10, 2010 66.54 67.07 66.01 66.30 14,190 -0.31(-0.47%)
Sep 09, 2010 68.75 68.75 66.29 66.61 18,628 -0.29(-0.43%)
Sep 08, 2010 67.31 67.67 66.74 66.90 36,192 -0.39(-0.58%)
Sep 07, 2010 67.47 67.85 66.53 67.29 20,697 -0.18(-0.27%)
Sep 03, 2010 69.50 69.50 67.25 67.47 42,631 -1.00(-1.46%)
Sep 02, 2010 67.16 68.79 66.15 68.47 64,189 +2.26(+3.41%)
Sep 01, 2010 64.00 67.06 64.00 66.21 77,374 +2.27(+3.55%)
Aug 31, 2010 62.57 64.90 62.43 63.94 41,851 +1.58(+2.53%)
Aug 30, 2010 63.03 63.60 62.33 62.36 39,763 -1.09(-1.72%)
Aug 27, 2010 62.76 64.00 61.35 63.45 59,999 +1.57(+2.54%)
Aug 26, 2010 62.70 64.01 61.35 61.88 45,707 -0.06(-0.10%)
Aug 25, 2010 60.60 62.19 59.49 61.94 51,728 +1.27(+2.09%)
Aug 24, 2010 62.40 62.40 59.90 60.67 62,305 -1.26(-2.03%)
Aug 23, 2010 63.37 65.45 61.93 61.93 47,450 -2.08(-3.25%)
Aug 20, 2010 64.04 64.60 63.17 64.01 22,491 -0.07(-0.11%)
Aug 19, 2010 65.69 66.33 63.61 64.08 57,552 -1.83(-2.78%)
Aug 18, 2010 64.11 66.22 64.11 65.91 70,341 +1.62(+2.52%)
Aug 17, 2010 63.63 65.00 63.63 64.29 34,407 +1.29(+2.05%)
Aug 16, 2010 63.23 64.44 62.25 63.00 47,412 +0.42(+0.67%)
Aug 13, 2010 63.31 64.00 62.42 62.58 39,395 -1.20(-1.88%)
Aug 12, 2010 62.50 64.61 61.50 63.78 52,471 +0.68(+1.08%)
Aug 11, 2010 63.95 64.55 62.85 63.10 55,762 -1.98(-3.04%)
Aug 10, 2010 64.29 66.07 63.61 65.08 60,333 +0.58(+0.90%)
Aug 09, 2010 64.37 65.56 64.26 64.50 44,322 +1.02(+1.61%)
Aug 06, 2010 63.30 64.24 62.85 63.48 34,366 -0.16(-0.25%)
Aug 05, 2010 64.17 64.17 62.86 63.64 61,513 -0.23(-0.36%)
Aug 04, 2010 63.40 64.25 63.25 63.87 72,352 +1.37(+2.19%)
Aug 03, 2010 64.49 64.62 62.47 62.50 75,296 +2.26(+3.75%)
Jul 30, 2010 56.29 60.62 55.13 60.24 186,777 +4.72(+8.50%)
Jul 29, 2010 57.02 57.43 54.93 55.52 64,871 -1.10(-1.94%)
Jul 28, 2010 56.80 57.05 55.81 56.62 52,360 -0.05(-0.09%)
Jul 27, 2010 57.06 57.22 55.38 56.67 52,271 -0.04(-0.07%)
Jul 26, 2010 57.11 57.11 56.13 56.71 40,587 -0.23(-0.40%)
Jul 23, 2010 53.65 57.50 53.56 56.94 105,095 +2.84(+5.25%)
Jul 22, 2010 51.71 54.63 51.44 54.10 132,744 +3.26(+6.41%)
Jul 21, 2010 52.95 53.01 50.78 50.84 176,364 -1.59(-3.03%)
Jul 20, 2010 49.27 52.63 49.27 52.43 89,301 +1.76(+3.47%)
Jul 19, 2010 51.00 51.00 49.11 50.67 32,707 +0.11(+0.22%)
Jul 16, 2010 51.90 51.90 50.28 50.56 48,261 -1.04(-2.02%)
Jul 15, 2010 51.62 51.70 50.30 51.60 48,781 -0.50(-0.96%)
Jul 14, 2010 52.26 52.42 51.13 52.10 31,178 -0.88(-1.66%)
Jul 13, 2010 51.12 53.00 51.10 52.98 47,080 +3.07(+6.15%)
Jul 12, 2010 52.20 52.20 49.75 49.91 71,879 -1.11(-2.18%)
Jul 09, 2010 50.52 51.14 49.18 51.02 22,821 +0.50(+0.99%)
Jul 08, 2010 52.00 52.00 48.85 50.52 65,837 -1.58(-3.03%)
Jul 07, 2010 49.06 52.15 49.06 52.10 42,373 +2.16(+4.33%)
Jul 06, 2010 52.25 53.38 48.87 49.94 70,055 -1.20(-2.35%)
Jul 02, 2010 51.63 52.17 50.06 51.14 43,179 -0.92(-1.77%)
Jun 30, 2010 52.22 54.03 51.87 52.06 64,581 +0.20(+0.39%)
Jun 29, 2010 52.54 52.76 50.75 51.86 88,356 -2.52(-4.63%)
Jun 25, 2010 54.95 55.19 53.65 54.38 103,328 -0.37(-0.68%)
Jun 24, 2010 57.24 57.97 54.23 54.75 82,054 -2.84(-4.93%)
Jun 23, 2010 57.47 58.59 55.26 57.59 90,084 +1.69(+3.02%)
Jun 22, 2010 60.34 60.49 55.87 55.90 70,531 -3.80(-6.37%)
Jun 21, 2010 58.50 60.74 57.90 59.70 87,139 +3.24(+5.74%)
Jun 18, 2010 60.65 60.65 56.20 56.46 74,893 -3.44(-5.74%)
Jun 17, 2010 60.71 60.75 58.92 59.90 34,381 -0.35(-0.58%)
Jun 16, 2010 62.30 62.30 59.60 60.25 57,105 -2.05(-3.29%)
Jun 15, 2010 60.20 62.40 60.11 62.30 57,216 +2.71(+4.55%)
Jun 14, 2010 60.91 61.86 59.09 59.59 56,815 -0.59(-0.98%)
Jun 11, 2010 58.60 60.80 58.00 60.18 44,894 +1.52(+2.59%)
Jun 10, 2010 58.17 59.45 57.12 58.66 54,649 +2.09(+3.69%)
Jun 09, 2010 57.99 59.69 56.15 56.57 54,365 +0.09(+0.16%)
Jun 08, 2010 56.28 57.59 55.23 56.48 58,923 -0.02(-0.04%)
Jun 07, 2010 59.04 60.42 56.23 56.50 67,431 -3.11(-5.22%)
Jun 04, 2010 61.10 62.43 59.26 59.61 71,608 -3.94(-6.20%)
Jun 03, 2010 64.00 65.27 62.70 63.55 55,338 -0.27(-0.42%)
Jun 02, 2010 61.44 64.20 61.44 63.82 63,073 +3.41(+5.64%)
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.