Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 69.37 69.62 67.78 68.16 2,015,706 -1.10(-1.59%)
Apr 28, 2011 68.71 69.37 68.05 69.26 2,352,540 +1.37(+2.02%)
Apr 27, 2011 68.66 69.00 67.28 67.89 2,881,529 -0.78(-1.13%)
Apr 26, 2011 68.01 69.66 67.60 68.67 3,003,357 +3.59(+5.52%)
Apr 25, 2011 65.05 65.14 64.77 65.08 1,058,719 +0.30(+0.47%)
Apr 21, 2011 64.90 66.84 64.49 64.77 2,148,686 +0.84(+1.32%)
Apr 20, 2011 63.80 64.16 63.66 63.93 844,281 +0.76(+1.20%)
Apr 19, 2011 62.44 63.38 62.41 63.17 935,169 +0.83(+1.34%)
Apr 18, 2011 62.79 62.79 61.97 62.34 1,880,982 -1.04(-1.64%)
Apr 15, 2011 63.90 63.93 62.82 63.37 1,769,279 -0.37(-0.58%)
Apr 14, 2011 63.14 63.87 62.75 63.74 1,369,406 +0.43(+0.68%)
Apr 13, 2011 63.81 63.81 62.96 63.31 2,115,401 +0.12(+0.18%)
Apr 12, 2011 62.10 63.30 62.09 63.20 1,560,164 +1.10(+1.77%)
Apr 11, 2011 62.63 62.89 61.94 62.09 1,651,279 -0.70(-1.11%)
Apr 08, 2011 62.65 63.24 62.25 62.79 1,008,972 +0.27(+0.43%)
Apr 07, 2011 62.12 63.64 62.12 62.52 2,048,269 +0.18(+0.29%)
Apr 06, 2011 63.12 63.17 62.21 62.34 1,149,435 -0.67(-1.07%)
Apr 05, 2011 62.67 63.64 62.08 63.02 1,791,015 -0.54(-0.85%)
Apr 04, 2011 62.68 63.63 62.52 63.55 1,920,340 +0.89(+1.41%)
Apr 01, 2011 62.48 62.97 62.24 62.67 1,952,140 +0.04(+0.07%)
Mar 31, 2011 61.44 62.68 60.95 62.62 2,532,074 +1.05(+1.70%)
Mar 30, 2011 60.07 61.65 59.96 61.58 1,704,495 +1.82(+3.04%)
Mar 29, 2011 59.18 59.77 58.92 59.76 754,117 +0.57(+0.97%)
Mar 28, 2011 59.35 59.45 58.67 59.18 1,209,618 +0.02(+0.03%)
Mar 25, 2011 59.48 60.11 59.10 59.17 1,046,001 -0.20(-0.33%)
Mar 24, 2011 59.03 59.56 58.94 59.36 1,075,590 +0.46(+0.78%)
Mar 23, 2011 57.87 59.12 57.36 58.91 1,416,610 +0.90(+1.54%)
Mar 22, 2011 58.89 59.43 57.99 58.01 1,299,905 -0.40(-0.69%)
Mar 21, 2011 58.35 58.47 57.81 58.41 1,260,883 +0.30(+0.51%)
Mar 18, 2011 58.20 59.04 57.98 58.12 2,324,848 +0.71(+1.23%)
Mar 17, 2011 57.17 57.69 56.85 57.41 1,681,936 +1.10(+1.96%)
Mar 16, 2011 57.12 57.37 56.26 56.31 2,354,779 -1.00(-1.75%)
Mar 15, 2011 56.45 57.57 56.40 57.31 2,061,948 +0.44(+0.77%)
Mar 14, 2011 57.30 57.47 56.10 56.87 2,237,814 -0.83(-1.44%)
Mar 11, 2011 57.04 57.96 56.89 57.71 1,376,064 +0.59(+1.03%)
Mar 10, 2011 57.39 57.47 56.60 57.12 1,547,014 -0.77(-1.33%)
Mar 09, 2011 56.59 57.90 56.36 57.89 1,182,286 +1.32(+2.33%)
Mar 08, 2011 56.61 57.18 55.78 56.57 1,487,336 +0.13(+0.22%)
Mar 07, 2011 57.86 58.20 56.10 56.44 2,135,147 -1.36(-2.35%)
Mar 04, 2011 57.75 58.16 57.12 57.81 2,168,721 +0.20(+0.34%)
Mar 03, 2011 57.30 57.89 57.11 57.61 2,852,855 +0.92(+1.63%)
Mar 02, 2011 56.56 57.66 56.10 56.69 2,278,243 +0.04(+0.08%)
Mar 01, 2011 58.24 58.46 56.64 56.64 1,930,107 -1.57(-2.69%)
Feb 28, 2011 59.53 59.83 58.11 58.21 4,412,162 +2.16(+3.85%)
Feb 25, 2011 56.40 56.56 55.84 56.05 1,766,194 -0.11(-0.19%)
Feb 24, 2011 54.87 57.04 54.87 56.16 1,629,189 -0.18(-0.32%)
Feb 23, 2011 56.83 57.93 56.29 56.34 2,916,481 -0.92(-1.61%)
Feb 22, 2011 57.26 59.99 56.67 57.26 5,409,009 +2.25(+4.09%)
Feb 18, 2011 54.84 55.42 54.31 55.01 1,891,328 -0.30(-0.55%)
Feb 17, 2011 54.13 55.44 54.12 55.32 2,923,903 +1.10(+2.03%)
Feb 16, 2011 53.27 54.31 53.25 54.22 2,054,722 +0.98(+1.83%)
Feb 15, 2011 52.47 53.27 52.46 53.24 1,969,960 +0.66(+1.26%)
Feb 14, 2011 52.25 52.72 51.66 52.58 1,108,086 +0.37(+0.70%)
Feb 11, 2011 52.33 52.84 52.15 52.21 1,191,272 -0.24(-0.46%)
Feb 10, 2011 51.80 52.50 51.75 52.45 1,554,968 +0.01(+0.02%)
Feb 09, 2011 52.21 53.03 52.08 52.44 2,010,983 +0.23(+0.45%)
Feb 08, 2011 52.35 52.67 51.90 52.21 1,977,569 -0.38(-0.73%)
Feb 07, 2011 52.98 54.12 52.39 52.59 5,205,307 -1.61(-2.97%)
Feb 04, 2011 55.33 55.92 53.50 54.21 3,170,263 -0.60(-1.09%)
Feb 03, 2011 52.59 57.50 51.90 54.81 6,551,126 +2.02(+3.83%)
Feb 02, 2011 53.04 53.29 52.61 52.78 987,209 -0.53(-0.99%)
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.