Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 63.93 65.04 63.84 64.22 3,514,234 +1.03(+1.63%)
May 23, 2011 63.23 63.69 62.82 63.19 3,718,030 -1.43(-2.21%)
May 20, 2011 64.38 65.17 63.93 64.61 4,905,415 -0.13(-0.20%)
May 19, 2011 64.70 65.07 63.85 64.75 4,524,778 +0.74(+1.15%)
May 18, 2011 62.76 64.65 62.43 64.01 4,646,489 +1.43(+2.29%)
May 17, 2011 61.60 62.68 61.20 62.57 4,443,482 +0.72(+1.17%)
May 16, 2011 62.49 63.52 61.65 61.85 4,372,423 -0.99(-1.57%)
May 13, 2011 63.98 64.12 62.57 62.84 3,932,612 -0.50(-0.79%)
May 12, 2011 63.46 64.13 62.37 63.34 5,194,280 -0.57(-0.90%)
May 11, 2011 65.63 65.63 63.64 63.91 4,668,615 -2.16(-3.26%)
May 10, 2011 66.17 66.45 65.05 66.06 5,181,070 -0.23(-0.35%)
May 09, 2011 64.92 66.58 64.68 66.30 4,661,653 +2.06(+3.20%)
May 06, 2011 65.16 66.30 63.32 64.24 7,311,116 +0.79(+1.24%)
May 05, 2011 63.54 65.14 62.65 63.45 8,396,720 -0.75(-1.18%)
May 04, 2011 66.05 66.11 63.59 64.21 9,734,250 -1.99(-3.01%)
May 03, 2011 68.74 68.86 65.98 66.20 6,425,097 -3.09(-4.46%)
May 02, 2011 69.19 69.38 68.84 69.29 5,433,866 -1.99(-2.79%)
Apr 29, 2011 69.61 71.69 69.60 71.28 4,549,564 +1.68(+2.41%)
Apr 28, 2011 69.69 70.30 68.83 69.61 4,028,336 +1.00(+1.45%)
Apr 27, 2011 69.78 70.32 68.23 68.61 8,054,328 +1.72(+2.57%)
Apr 26, 2011 66.47 67.10 66.01 66.89 2,940,262 +0.56(+0.84%)
Apr 25, 2011 66.90 67.00 66.03 66.34 1,908,523 -0.56(-0.84%)
Apr 21, 2011 66.74 67.25 66.05 66.90 2,549,307 +0.11(+0.16%)
Apr 20, 2011 66.58 66.88 66.20 66.79 2,739,161 +1.65(+2.53%)
Apr 19, 2011 64.03 65.27 63.64 65.14 2,922,155 +1.12(+1.75%)
Apr 18, 2011 64.22 64.56 63.53 64.03 3,565,110 -1.38(-2.12%)
Apr 15, 2011 65.83 66.04 65.10 65.41 5,279,626 -0.64(-0.97%)
Apr 14, 2011 65.82 66.22 65.22 66.05 3,655,915 -0.02(-0.03%)
Apr 13, 2011 66.83 67.42 65.06 66.06 7,088,229 -0.53(-0.80%)
Apr 12, 2011 67.04 67.11 65.31 66.60 5,044,669 -1.22(-1.80%)
Apr 11, 2011 69.63 70.12 67.62 67.81 3,286,773 -2.04(-2.92%)
Apr 08, 2011 70.63 70.90 69.50 69.85 3,391,265 -0.24(-0.34%)
Apr 07, 2011 70.81 70.94 69.17 70.09 3,402,937 -0.23(-0.33%)
Apr 06, 2011 72.05 72.14 69.66 70.33 3,431,212 -1.28(-1.78%)
Apr 05, 2011 71.52 72.04 70.94 71.60 2,313,898 +0.39(+0.55%)
Apr 04, 2011 71.75 72.13 70.90 71.21 2,075,958 -0.71(-0.99%)
Apr 01, 2011 71.16 72.30 71.16 71.93 2,850,268 +1.27(+1.80%)
Mar 31, 2011 70.29 71.41 70.18 70.66 4,397,868 +1.16(+1.67%)
Mar 30, 2011 69.50 69.50 69.50 69.50 2,196,417 +0.36(+0.53%)
Mar 29, 2011 68.66 69.38 67.94 69.13 2,667,907 +0.33(+0.48%)
Mar 28, 2011 70.00 70.48 68.77 68.80 2,057,220 -1.15(-1.65%)
Mar 25, 2011 68.19 70.17 67.47 69.95 3,832,575 +1.83(+2.69%)
Mar 24, 2011 67.34 68.13 66.45 68.12 3,075,688 +1.24(+1.85%)
Mar 23, 2011 67.90 68.07 66.38 66.89 4,259,892 -1.19(-1.75%)
Mar 22, 2011 68.21 68.40 67.20 68.08 2,853,254 -0.06(-0.09%)
Mar 21, 2011 67.95 68.29 67.84 68.14 3,045,996 +2.14(+3.24%)
Mar 18, 2011 67.72 67.90 66.00 66.00 4,624,903 -0.60(-0.90%)
Mar 17, 2011 65.63 67.11 65.29 66.60 4,187,907 +1.68(+2.58%)
Mar 16, 2011 65.47 66.89 63.78 64.92 4,832,302 -0.20(-0.31%)
Mar 15, 2011 65.08 65.76 64.61 65.12 3,773,054 -0.68(-1.03%)
Mar 14, 2011 65.75 66.07 64.90 65.80 3,092,362 -0.69(-1.04%)
Mar 11, 2011 64.79 66.94 64.68 66.49 4,670,928 +1.19(+1.83%)
Mar 10, 2011 67.78 67.97 65.23 65.29 6,611,214 -3.53(-5.13%)
Mar 09, 2011 68.98 69.72 68.46 68.83 2,399,253 -0.59(-0.85%)
Mar 08, 2011 69.87 70.01 68.21 69.41 3,251,825 -0.46(-0.65%)
Mar 07, 2011 70.36 71.20 69.20 69.87 2,476,383 +0.10(+0.14%)
Mar 04, 2011 70.73 70.81 69.27 69.77 3,157,975 -0.80(-1.13%)
Mar 03, 2011 70.76 70.97 69.90 70.57 2,685,569 +0.61(+0.88%)
Mar 02, 2011 70.11 70.36 68.74 69.95 2,820,219 -0.17(-0.24%)
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.