Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 80.83 82.31 80.56 81.43 1,093,312 +0.71(+0.87%)
Jun 29, 2011 80.47 81.15 79.72 80.73 983,203 +0.53(+0.66%)
Jun 28, 2011 79.13 80.21 79.07 80.19 872,757 +1.40(+1.78%)
Jun 27, 2011 78.76 79.70 78.45 78.79 1,029,260 -0.08(-0.10%)
Jun 24, 2011 78.64 79.25 77.97 78.86 1,783,324 +0.50(+0.64%)
Jun 23, 2011 77.61 78.50 76.88 78.36 1,033,241 -0.04(-0.05%)
Jun 22, 2011 79.10 79.64 78.33 78.40 983,706 -0.77(-0.97%)
Jun 21, 2011 78.66 80.21 78.66 79.17 1,389,247 +0.47(+0.60%)
Jun 20, 2011 78.85 79.08 78.52 78.69 1,460,149 +1.58(+2.05%)
Jun 17, 2011 76.40 78.28 76.40 77.11 2,203,291 +1.38(+1.82%)
Jun 16, 2011 75.58 75.89 74.40 75.73 1,959,372 +0.09(+0.12%)
Jun 15, 2011 75.80 76.28 75.21 75.64 1,558,352 -0.71(-0.93%)
Jun 14, 2011 76.96 77.25 75.65 76.35 1,716,583 +0.58(+0.77%)
Jun 13, 2011 77.29 78.38 75.27 75.77 5,612,319 +6.91(+10.03%)
Jun 10, 2011 69.74 70.30 68.72 68.86 1,594,141 -1.05(-1.50%)
Jun 09, 2011 69.17 70.49 69.02 69.91 1,534,147 +1.07(+1.56%)
Jun 08, 2011 69.73 69.82 68.71 68.84 1,255,044 -1.11(-1.59%)
Jun 07, 2011 70.27 70.88 69.89 69.95 1,251,355 -0.01(-0.02%)
Jun 06, 2011 70.56 70.97 69.90 69.96 851,319 -0.83(-1.17%)
Jun 03, 2011 70.81 72.05 70.62 70.79 749,646 -1.90(-2.61%)
May 24, 2011 72.79 73.30 72.43 72.69 758,931 +0.04(+0.05%)
May 23, 2011 71.97 73.05 71.82 72.65 1,210,255 +0.05(+0.07%)
May 20, 2011 75.50 75.70 72.10 72.60 2,406,510 -3.54(-4.65%)
May 19, 2011 75.71 76.24 75.29 76.14 675,771 +0.44(+0.58%)
May 18, 2011 74.98 75.73 74.42 75.70 504,039 +1.02(+1.37%)
May 17, 2011 74.85 75.33 74.04 74.68 761,273 -0.32(-0.43%)
May 16, 2011 75.14 75.59 74.92 75.00 642,578 -0.27(-0.36%)
May 13, 2011 76.20 76.41 75.06 75.27 722,952 -0.99(-1.30%)
May 12, 2011 74.54 76.37 74.07 76.26 1,259,790 +1.83(+2.46%)
May 11, 2011 75.00 75.08 73.98 74.42 797,160 -0.45(-0.61%)
May 10, 2011 74.43 75.15 74.35 74.88 718,836 +0.45(+0.60%)
May 09, 2011 74.51 75.00 74.28 74.43 865,306 +0.13(+0.17%)
May 06, 2011 75.21 75.59 74.17 74.30 1,356,055 -0.60(-0.81%)
May 05, 2011 73.45 75.24 72.97 74.91 1,938,445 +1.21(+1.64%)
May 04, 2011 73.60 74.21 72.80 73.70 1,383,639 -0.02(-0.03%)
May 03, 2011 74.31 75.22 73.22 73.72 1,708,715 -0.80(-1.07%)
May 02, 2011 74.39 74.55 74.36 74.52 1,610,022 -0.40(-0.54%)
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%)
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.