Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 74.90 74.98 73.72 74.74 1,593,694 -0.49(-0.65%)
Mar 30, 2011 75.23 75.23 75.23 75.23 1,653,600 +2.12(+2.89%)
Mar 29, 2011 71.81 73.38 71.65 73.11 990,788 +1.25(+1.74%)
Mar 28, 2011 72.41 73.16 71.80 71.86 921,444 -0.52(-0.72%)
Mar 25, 2011 72.11 72.81 71.74 72.38 901,490 +0.20(+0.27%)
Mar 24, 2011 71.96 72.50 71.20 72.18 882,674 +0.63(+0.88%)
Mar 23, 2011 71.00 71.67 70.08 71.55 1,035,034 +0.40(+0.57%)
Mar 22, 2011 71.20 71.54 70.91 71.15 692,469 -0.10(-0.14%)
Mar 21, 2011 70.97 71.30 70.88 71.25 991,460 +0.71(+1.00%)
Mar 18, 2011 72.41 72.43 69.94 70.55 1,943,363 -1.18(-1.65%)
Mar 17, 2011 72.45 72.74 71.47 71.73 919,357 +0.03(+0.04%)
Mar 16, 2011 72.64 73.38 71.42 71.70 1,224,020 -1.06(-1.45%)
Mar 15, 2011 72.05 73.32 71.94 72.76 1,333,367 -0.49(-0.66%)
Mar 14, 2011 74.13 74.32 72.91 73.25 1,097,831 -1.22(-1.64%)
Mar 11, 2011 73.03 74.72 72.75 74.47 1,023,918 +0.94(+1.28%)
Mar 10, 2011 73.34 74.96 72.94 73.53 1,515,159 -0.55(-0.74%)
Mar 09, 2011 73.09 74.40 72.71 74.07 1,587,888 +1.21(+1.66%)
Mar 08, 2011 72.74 73.47 72.46 72.87 1,624,662 -0.05(-0.06%)
Mar 07, 2011 72.04 73.14 71.66 72.91 2,076,195 +0.80(+1.11%)
Mar 04, 2011 72.32 72.70 71.65 72.11 1,473,303 +0.02(+0.02%)
Mar 03, 2011 71.40 72.37 71.16 72.10 870,405 +1.23(+1.73%)
Mar 02, 2011 71.01 71.45 70.36 70.87 1,086,637 -0.12(-0.17%)
Mar 01, 2011 72.47 72.56 70.70 70.99 1,860,031 -1.11(-1.54%)
Feb 28, 2011 71.84 72.25 71.56 72.10 1,712,015 -0.23(-0.32%)
Feb 25, 2011 72.23 73.10 71.90 72.33 1,419,096 -0.02(-0.02%)
Feb 24, 2011 71.65 72.59 71.44 72.35 2,070,244 +0.66(+0.91%)
Feb 23, 2011 72.75 73.02 71.40 71.69 2,705,032 -1.05(-1.44%)
Feb 22, 2011 70.70 75.54 70.70 72.74 6,967,362 +5.06(+7.48%)
Feb 18, 2011 66.05 67.83 66.05 67.67 3,201,912 +1.65(+2.50%)
Feb 17, 2011 65.02 66.32 64.51 66.02 1,549,846 +0.74(+1.13%)
Feb 16, 2011 65.54 65.88 64.52 65.29 1,452,169 -0.11(-0.17%)
Feb 15, 2011 65.16 65.52 64.67 65.40 881,760 -0.11(-0.16%)
Feb 14, 2011 65.47 65.59 64.86 65.50 1,086,891 -0.16(-0.24%)
Feb 11, 2011 65.98 65.98 65.15 65.66 1,440,752 -0.31(-0.47%)
Feb 10, 2011 66.17 66.50 65.53 65.97 1,496,331 -0.44(-0.66%)
Feb 09, 2011 65.87 67.64 65.88 66.41 1,903,206 +0.54(+0.81%)
Feb 08, 2011 65.46 66.02 65.14 65.87 1,024,307 +0.69(+1.06%)
Feb 07, 2011 65.42 65.70 65.06 65.18 1,466,484 -0.33(-0.51%)
Feb 04, 2011 63.83 66.09 63.39 65.51 2,419,270 +1.88(+2.96%)
Feb 03, 2011 63.22 64.06 63.21 63.63 1,314,329 +0.46(+0.73%)
Feb 02, 2011 63.21 63.53 62.75 63.17 1,208,289 -0.23(-0.36%)
Feb 01, 2011 62.63 63.48 62.38 63.39 1,681,273 +1.05(+1.69%)
Jan 31, 2011 61.48 62.42 61.09 62.34 1,165,167 +0.96(+1.56%)
Jan 28, 2011 62.25 62.37 61.22 61.38 1,678,784 -0.90(-1.44%)
Jan 27, 2011 62.58 62.58 61.77 62.28 1,272,395 -0.03(-0.05%)
Jan 26, 2011 61.66 62.63 61.16 62.31 2,150,937 +1.01(+1.65%)
Jan 25, 2011 61.94 62.00 60.59 61.30 2,769,246 -0.90(-1.45%)
Jan 24, 2011 61.72 62.50 61.64 62.20 1,281,231 +0.36(+0.58%)
Jan 21, 2011 63.18 63.18 61.73 61.84 1,720,157 -1.16(-1.84%)
Jan 20, 2011 62.47 63.26 62.28 63.00 1,698,057 +0.41(+0.65%)
Jan 19, 2011 62.56 62.59 61.64 62.59 1,725,043 +0.21(+0.34%)
Jan 18, 2011 63.32 63.39 61.99 62.38 1,246,842 -0.88(-1.39%)
Jan 14, 2011 62.08 63.27 61.81 63.27 1,486,361 +1.21(+1.94%)
Jan 13, 2011 62.55 62.75 61.81 62.06 1,745,824 -0.51(-0.82%)
Jan 12, 2011 62.86 62.94 62.34 62.57 840,425 +0.20(+0.33%)
Jan 11, 2011 62.69 62.69 61.83 62.37 1,432,157 +0.05(+0.07%)
Jan 10, 2011 61.80 62.73 61.62 62.32 1,566,295 +0.44(+0.72%)
Jan 07, 2011 62.43 62.83 61.35 61.88 3,544,614 -1.12(-1.78%)
Jan 06, 2011 64.13 64.25 62.59 63.00 2,280,772 -1.16(-1.81%)
Jan 05, 2011 64.15 64.52 63.58 64.16 1,407,351 +0.06(+0.09%)
Jan 04, 2011 65.23 65.41 63.82 64.10 1,820,450 -1.20(-1.84%)
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.