Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 77.47 77.67 74.66 74.92 3,531,873 -6.03(-7.45%)
Apr 28, 2011 80.15 81.11 79.39 80.96 1,961,095 +0.86(+1.07%)
Apr 27, 2011 78.25 80.28 78.23 80.10 1,512,382 +1.86(+2.38%)
Apr 26, 2011 77.05 78.28 77.05 78.24 1,260,828 +0.82(+1.06%)
Apr 25, 2011 78.73 78.73 77.27 77.42 1,514,486 +0.31(+0.40%)
Apr 21, 2011 77.23 77.46 76.50 77.11 909,404 -0.05(-0.07%)
Apr 20, 2011 75.97 78.31 75.93 77.17 1,769,239 +2.11(+2.81%)
Apr 19, 2011 74.13 75.18 73.95 75.06 1,208,285 +1.19(+1.61%)
Apr 18, 2011 74.41 74.41 73.36 73.87 1,349,072 -1.35(-1.79%)
Apr 15, 2011 74.71 75.74 74.67 75.21 1,365,331 +0.52(+0.70%)
Apr 14, 2011 74.24 75.42 74.03 74.69 1,431,469 +0.16(+0.22%)
Apr 13, 2011 74.10 74.67 73.81 74.53 1,018,599 +0.51(+0.68%)
Apr 12, 2011 73.47 74.50 73.34 74.02 1,507,931 +0.04(+0.06%)
Apr 11, 2011 72.61 74.42 72.60 73.98 1,198,170 +1.50(+2.08%)
Apr 08, 2011 73.76 73.78 72.02 72.47 777,611 -0.89(-1.21%)
Apr 07, 2011 73.43 73.76 72.64 73.36 750,917 +0.14(+0.19%)
Apr 06, 2011 74.04 74.13 72.99 73.22 814,702 -0.59(-0.80%)
Apr 05, 2011 73.68 74.29 73.06 73.81 877,073 +0.32(+0.44%)
Apr 04, 2011 73.95 74.13 73.28 73.49 845,811 -0.20(-0.27%)
Apr 01, 2011 72.93 74.49 72.84 73.69 1,548,635 +0.28(+0.38%)
Mar 31, 2011 73.57 73.64 72.41 73.41 1,622,557 -0.48(-0.65%)
Mar 30, 2011 73.89 73.89 73.89 73.89 1,683,548 +2.08(+2.89%)
Mar 29, 2011 70.53 72.07 70.37 71.81 1,008,732 +1.23(+1.74%)
Mar 28, 2011 71.12 71.85 70.52 70.58 938,132 -0.51(-0.72%)
Mar 25, 2011 70.83 71.52 70.46 71.09 917,817 +0.19(+0.27%)
Mar 24, 2011 70.68 71.21 69.93 70.90 898,660 +0.62(+0.88%)
Mar 23, 2011 69.74 70.40 68.83 70.28 1,053,779 +0.39(+0.57%)
Mar 22, 2011 69.93 70.27 69.65 69.89 705,010 -0.10(-0.14%)
Mar 21, 2011 69.71 70.04 69.62 69.98 1,009,416 +0.69(+1.00%)
Mar 18, 2011 71.12 71.14 68.69 69.29 1,978,558 -1.16(-1.65%)
Mar 17, 2011 71.16 71.44 70.20 70.45 936,007 +0.03(+0.04%)
Mar 16, 2011 71.35 72.07 70.15 70.43 1,246,187 -1.04(-1.45%)
Mar 15, 2011 70.77 72.02 70.66 71.47 1,357,515 -0.48(-0.66%)
Mar 14, 2011 72.81 73.00 71.62 71.94 1,117,713 -1.20(-1.64%)
Mar 11, 2011 71.73 73.39 71.45 73.14 1,042,462 +0.92(+1.28%)
Mar 10, 2011 72.03 73.63 71.64 72.22 1,542,599 -0.54(-0.74%)
Mar 09, 2011 71.79 73.08 71.41 72.76 1,616,646 +1.18(+1.66%)
Mar 08, 2011 71.44 72.16 71.17 71.57 1,654,086 -0.04(-0.06%)
Mar 07, 2011 70.76 71.84 70.39 71.61 2,113,797 +0.78(+1.11%)
Mar 04, 2011 71.03 71.41 70.37 70.83 1,499,986 +0.01(+0.02%)
Mar 03, 2011 70.13 71.08 69.89 70.82 886,169 +1.21(+1.73%)
Mar 02, 2011 69.74 70.18 69.11 69.61 1,106,317 -0.12(-0.17%)
Mar 01, 2011 71.19 71.27 69.44 69.73 1,893,718 -1.09(-1.54%)
Feb 28, 2011 70.56 70.96 70.28 70.82 1,743,021 -0.23(-0.32%)
Feb 25, 2011 70.95 71.80 70.62 71.05 1,444,797 -0.01(-0.02%)
Feb 24, 2011 70.38 71.30 70.17 71.06 2,107,738 +0.64(+0.91%)
Feb 23, 2011 71.46 71.72 70.13 70.42 2,754,023 -1.03(-1.44%)
Feb 22, 2011 69.44 74.20 69.44 71.44 7,093,546 +4.97(+7.48%)
Feb 18, 2011 64.87 66.62 64.87 66.47 3,259,901 +1.62(+2.50%)
Feb 17, 2011 63.87 65.14 63.36 64.85 1,577,915 +0.73(+1.13%)
Feb 16, 2011 64.38 64.70 63.37 64.12 1,478,469 -0.11(-0.17%)
Feb 15, 2011 64.01 64.35 63.52 64.24 897,729 -0.10(-0.16%)
Feb 14, 2011 64.31 64.43 63.71 64.34 1,106,575 -0.16(-0.24%)
Feb 11, 2011 64.81 64.81 63.99 64.49 1,466,845 -0.30(-0.47%)
Feb 10, 2011 65.00 65.32 64.37 64.80 1,523,431 -0.43(-0.66%)
Feb 09, 2011 64.70 66.43 64.71 65.23 1,937,675 +0.53(+0.81%)
Feb 08, 2011 64.29 64.84 63.98 64.70 1,042,858 +0.68(+1.06%)
Feb 07, 2011 64.26 64.53 63.90 64.02 1,493,043 -0.33(-0.51%)
Feb 04, 2011 62.70 64.92 62.27 64.35 2,463,085 +1.85(+2.96%)
Feb 03, 2011 62.10 62.92 62.08 62.50 1,338,132 +0.45(+0.73%)
Feb 02, 2011 62.08 62.40 61.63 62.04 1,230,172 -0.22(-0.36%)
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.