Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 47.25 47.44 45.87 45.99 1,645,178 -1.34(-2.83%)
May 23, 2011 47.13 47.67 44.36 47.33 1,181,517 -48.25(-50.48%)
May 20, 2011 95.27 96.18 94.11 95.58 2,146,000 +0.38(+0.40%)
May 19, 2011 97.09 97.93 94.60 95.20 847,739 -1.46(-1.51%)
May 18, 2011 96.54 96.77 95.31 96.66 724,273 -0.53(-0.55%)
May 17, 2011 95.24 97.64 94.06 97.19 816,701 +0.87(+0.90%)
May 16, 2011 99.22 100.15 95.61 96.32 721,272 -3.21(-3.23%)
May 13, 2011 101.00 101.96 99.48 99.53 463,878 -1.34(-1.33%)
May 12, 2011 98.85 101.00 97.50 100.87 433,146 +2.01(+2.03%)
May 11, 2011 99.10 99.80 98.11 98.86 669,389 -0.75(-0.75%)
May 10, 2011 97.68 99.71 97.59 99.61 697,499 +2.03(+2.08%)
May 09, 2011 96.19 97.69 95.52 97.58 445,619 +1.69(+1.76%)
May 06, 2011 94.50 96.80 94.50 95.89 575,168 +1.76(+1.87%)
May 05, 2011 94.44 95.77 93.69 94.13 572,315 -0.93(-0.98%)
May 04, 2011 96.98 98.20 93.75 95.06 691,897 -1.82(-1.88%)
May 03, 2011 97.40 98.09 95.94 96.88 576,978 -0.73(-0.75%)
May 02, 2011 97.33 99.63 96.92 97.61 829,299 +0.74(+0.76%)
Apr 29, 2011 96.87 98.43 96.67 96.87 1,110,458 -0.20(-0.21%)
Apr 28, 2011 96.18 97.94 95.99 97.07 882,259 +0.50(+0.52%)
Apr 27, 2011 94.00 96.73 93.40 96.57 1,050,452 +2.81(+3.00%)
Apr 26, 2011 96.21 96.23 92.94 93.76 1,716,258 -1.84(-1.92%)
Apr 25, 2011 96.64 98.17 95.00 95.60 1,257,357 -4.16(-4.17%)
Apr 21, 2011 101.53 101.96 97.17 99.76 897,420 -2.01(-1.98%)
Apr 20, 2011 99.29 101.80 99.06 101.77 710,680 +3.60(+3.67%)
Apr 19, 2011 97.87 98.42 97.63 98.17 686,930 +0.15(+0.15%)
Apr 18, 2011 100.52 100.52 97.08 98.02 847,218 -3.27(-3.23%)
Apr 15, 2011 101.44 101.48 100.11 101.29 624,795 +0.16(+0.16%)
Apr 14, 2011 100.90 101.22 99.50 101.13 974,960 -0.17(-0.17%)
Apr 13, 2011 101.22 101.32 98.07 101.30 757,901 +2.42(+2.45%)
Apr 12, 2011 98.79 99.10 98.00 98.88 688,593 +0.02(+0.02%)
Apr 11, 2011 99.80 100.26 98.06 98.86 1,415,425 -3.52(-3.44%)
Apr 08, 2011 103.53 103.53 100.77 102.38 580,461 -0.73(-0.71%)
Apr 07, 2011 102.69 103.47 100.78 103.11 646,017 +1.11(+1.09%)
Apr 06, 2011 105.00 105.00 101.80 102.00 784,158 -2.39(-2.29%)
Apr 05, 2011 101.33 104.89 100.87 104.39 1,285,735 +3.60(+3.57%)
Apr 04, 2011 100.16 101.68 99.33 100.79 911,802 +0.79(+0.79%)
Apr 01, 2011 99.38 100.62 98.20 100.00 3,713,292 +1.32(+1.34%)
Mar 31, 2011 99.02 99.92 98.10 98.68 751,259 -0.78(-0.78%)
Mar 30, 2011 98.88 100.00 98.01 99.46 969,524 +2.32(+2.39%)
Mar 29, 2011 93.62 97.27 93.62 97.14 606,042 +3.63(+3.88%)
Mar 28, 2011 94.77 94.77 92.81 93.51 699,406 -1.31(-1.38%)
Mar 25, 2011 94.45 96.35 94.26 94.82 629,266 +0.42(+0.44%)
Mar 24, 2011 94.00 94.76 93.61 94.40 599,177 +0.69(+0.74%)
Mar 23, 2011 94.18 94.34 92.96 93.71 702,634 -0.70(-0.74%)
Mar 22, 2011 95.08 95.08 93.76 94.41 573,114 -0.19(-0.20%)
Mar 21, 2011 95.00 95.60 94.44 94.60 586,691 +0.83(+0.89%)
Mar 18, 2011 94.96 94.97 93.57 93.77 897,123 +0.09(+0.10%)
Mar 17, 2011 94.28 95.33 93.48 93.68 697,974 -0.31(-0.33%)
Mar 16, 2011 94.99 95.97 93.50 93.99 934,250 -1.26(-1.32%)
Mar 15, 2011 95.11 96.00 93.29 95.25 1,377,094 -2.50(-2.56%)
Mar 14, 2011 97.39 98.15 96.81 97.75 634,498 -0.47(-0.48%)
Mar 11, 2011 97.19 99.03 97.00 98.22 624,740 +0.96(+0.99%)
Mar 10, 2011 98.92 99.07 97.00 97.26 975,524 -2.47(-2.48%)
Mar 09, 2011 99.58 100.00 99.24 99.73 438,496 +0.12(+0.12%)
Mar 08, 2011 98.41 100.00 98.13 99.61 803,677 +1.20(+1.22%)
Mar 07, 2011 99.08 99.75 97.67 98.41 773,779 +0.07(+0.07%)
Mar 04, 2011 99.62 99.80 97.91 98.34 775,809 -1.13(-1.14%)
Mar 03, 2011 99.29 99.52 98.31 99.47 590,835 +1.05(+1.07%)
Mar 02, 2011 96.86 100.36 96.50 98.42 1,288,242 +1.39(+1.43%)
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.