Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 101.34 101.46 100.85 100.92 5,183,961 -0.18(-0.18%)
May 23, 2011 100.86 101.40 100.70 101.10 7,214,300 -1.09(-1.06%)
May 20, 2011 102.73 102.85 101.96 102.19 8,421,606 -1.09(-1.05%)
May 19, 2011 103.22 103.52 102.69 103.28 5,762,409 +0.38(+0.37%)
May 18, 2011 102.22 103.01 101.95 102.89 5,541,969 +0.74(+0.72%)
May 17, 2011 102.26 102.53 101.37 102.16 31,043,192 -0.54(-0.53%)
May 16, 2011 102.78 103.47 102.55 102.70 5,376,259 -0.40(-0.39%)
May 13, 2011 103.93 104.05 102.65 103.10 8,167,789 -0.84(-0.81%)
May 12, 2011 103.10 104.08 102.62 103.94 8,162,734 +0.56(+0.54%)
May 11, 2011 104.11 104.16 102.92 103.39 9,550,640 -0.93(-0.90%)
May 10, 2011 103.92 104.50 103.80 104.32 5,113,832 +0.61(+0.58%)
May 09, 2011 103.33 104.01 103.16 103.71 6,677,296 +0.36(+0.35%)
May 06, 2011 103.73 104.31 102.99 103.35 12,072,207 +0.52(+0.50%)
May 05, 2011 103.61 103.82 102.31 102.84 13,884,615 -1.09(-1.05%)
May 04, 2011 104.50 104.57 103.55 103.92 10,098,262 -0.70(-0.67%)
May 03, 2011 104.57 104.92 104.17 104.62 9,419,259 -0.02(-0.02%)
May 02, 2011 104.62 104.69 104.46 104.64 12,857,063 -0.16(-0.16%)
Apr 29, 2011 104.41 104.87 104.39 104.80 13,957,030 +0.51(+0.49%)
Apr 28, 2011 103.59 104.39 103.57 104.29 14,401,883 +0.60(+0.58%)
Apr 27, 2011 103.03 103.84 102.86 103.70 6,971,614 +0.81(+0.79%)
Apr 26, 2011 102.14 103.03 102.03 102.89 7,619,750 +0.94(+0.92%)
Apr 25, 2011 102.05 102.08 101.67 101.94 5,426,353 -0.20(-0.19%)
Apr 21, 2011 102.01 102.16 101.65 102.14 4,921,741 +0.37(+0.36%)
Apr 20, 2011 101.44 101.93 101.30 101.77 8,202,182 +1.60(+1.59%)
Apr 19, 2011 99.82 100.26 99.64 100.18 6,096,957 +0.53(+0.53%)
Apr 18, 2011 99.72 99.76 98.75 99.64 12,261,310 -1.19(-1.18%)
Apr 15, 2011 100.58 101.02 100.23 100.83 6,482,283 +0.38(+0.38%)
Apr 14, 2011 99.83 100.59 99.42 100.45 5,302,106 +0.14(+0.14%)
Apr 13, 2011 100.81 100.85 99.92 100.31 5,228,359 +0.07(+0.07%)
Apr 12, 2011 100.61 100.76 100.00 100.23 6,307,455 -0.97(-0.95%)
Apr 11, 2011 101.32 101.72 100.97 101.20 6,681,281 -0.01(-0.01%)
Apr 08, 2011 101.73 101.78 100.72 101.21 7,433,087 -0.21(-0.21%)
Apr 07, 2011 101.53 101.70 100.77 101.42 7,998,192 -0.21(-0.21%)
Apr 06, 2011 101.67 101.79 101.33 101.63 5,189,236 +0.43(+0.42%)
Apr 05, 2011 101.10 101.61 100.89 101.21 10,417,090 -0.09(-0.09%)
Apr 04, 2011 101.20 101.36 101.04 101.30 7,672,633 +0.25(+0.24%)
Apr 01, 2011 101.16 101.45 100.79 101.05 6,366,880 +0.36(+0.36%)
Mar 31, 2011 100.82 101.13 100.64 100.69 5,321,276 -0.16(-0.15%)
Mar 30, 2011 100.68 101.15 100.63 100.85 5,010,659 +0.57(+0.57%)
Mar 29, 2011 99.64 100.35 99.44 100.28 7,365,895 +0.61(+0.62%)
Mar 28, 2011 99.95 100.23 99.61 99.66 3,254,979 -0.16(-0.16%)
Mar 25, 2011 99.61 100.13 99.53 99.82 8,073,485 +0.41(+0.41%)
Mar 24, 2011 99.24 99.57 98.81 99.42 5,900,665 +0.68(+0.69%)
Mar 23, 2011 97.96 98.96 97.76 98.74 8,180,074 +0.58(+0.59%)
Mar 22, 2011 98.34 98.42 98.03 98.16 7,776,159 -0.12(-0.12%)
Mar 21, 2011 98.35 98.47 98.06 98.28 9,304,313 +1.47(+1.52%)
Mar 18, 2011 97.26 97.41 96.58 96.80 12,869,373 +0.47(+0.49%)
Mar 17, 2011 96.13 96.57 95.69 96.33 9,636,102 +1.25(+1.32%)
Mar 16, 2011 96.58 96.75 94.55 95.08 20,121,418 -1.86(-1.92%)
Mar 15, 2011 96.53 97.51 96.43 96.94 18,066,384 -1.16(-1.18%)
Mar 14, 2011 98.03 98.31 97.34 98.10 9,817,365 -0.47(-0.47%)
Mar 11, 2011 97.62 98.91 97.58 98.56 12,824,563 +0.56(+0.58%)
Mar 10, 2011 99.00 99.08 97.91 98.00 19,184,560 -1.87(-1.87%)
Mar 09, 2011 99.75 100.23 99.41 99.87 9,561,797 +0.02(+0.02%)
Mar 08, 2011 98.93 100.18 98.70 99.85 9,800,799 +1.05(+1.06%)
Mar 07, 2011 99.67 100.07 98.39 98.80 10,217,589 -0.62(-0.63%)
Mar 04, 2011 100.21 100.29 98.71 99.42 12,692,553 -0.73(-0.73%)
Mar 03, 2011 99.40 100.40 99.39 100.15 8,916,184 +1.56(+1.59%)
Mar 02, 2011 98.43 99.02 98.22 98.59 10,138,416 +0.07(+0.07%)
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.