Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 89.16 89.80 88.99 89.58 3,642,512 +0.57(+0.64%)
Apr 28, 2011 87.91 89.44 87.65 89.01 4,132,508 +1.15(+1.31%)
Apr 27, 2011 87.97 88.12 87.34 87.86 3,478,186 +0.00(+0.00%)
Apr 26, 2011 86.78 88.45 86.63 87.86 6,046,730 +1.32(+1.53%)
Apr 25, 2011 86.87 87.02 86.29 86.54 3,502,843 -0.56(-0.64%)
Apr 21, 2011 86.14 87.27 85.66 87.10 5,854,557 +1.20(+1.40%)
Apr 20, 2011 84.82 86.85 84.00 85.90 7,955,651 +3.54(+4.30%)
Apr 19, 2011 81.72 82.47 81.72 82.36 3,410,862 +0.66(+0.81%)
Apr 18, 2011 82.62 82.63 81.19 81.70 5,492,434 -1.75(-2.10%)
Apr 15, 2011 84.08 84.20 83.16 83.45 4,463,551 -0.53(-0.63%)
Apr 14, 2011 83.73 84.02 82.70 83.98 3,048,091 -0.23(-0.27%)
Apr 13, 2011 84.48 84.77 83.35 84.21 3,738,084 +0.23(+0.27%)
Apr 12, 2011 84.51 84.77 83.50 83.98 3,337,309 -1.00(-1.18%)
Apr 11, 2011 85.00 85.56 84.79 84.98 2,419,535 +0.17(+0.20%)
Apr 08, 2011 85.63 85.97 84.18 84.81 2,586,872 -0.55(-0.64%)
Apr 07, 2011 85.45 86.00 84.66 85.36 2,590,366 -0.30(-0.35%)
Apr 06, 2011 85.81 85.99 85.19 85.66 2,012,811 +0.26(+0.30%)
Apr 05, 2011 85.00 85.60 84.58 85.40 2,416,518 +0.17(+0.20%)
Apr 04, 2011 85.67 85.71 84.92 85.23 2,084,225 -0.09(-0.11%)
Apr 01, 2011 85.09 85.95 84.90 85.32 3,301,530 +0.67(+0.79%)
Mar 31, 2011 83.98 85.11 83.96 84.65 3,573,623 +0.42(+0.50%)
Mar 30, 2011 84.23 84.23 84.23 84.23 2,442,593 +0.11(+0.13%)
Mar 29, 2011 83.57 84.25 83.26 84.12 3,435,042 +0.65(+0.78%)
Mar 28, 2011 83.75 84.10 83.35 83.47 3,556,736 -0.05(-0.06%)
Mar 25, 2011 83.01 83.59 82.79 83.52 4,019,880 +0.76(+0.92%)
Mar 24, 2011 81.99 82.90 81.77 82.76 3,210,422 +0.90(+1.10%)
Mar 23, 2011 80.86 82.26 80.81 81.86 3,930,560 +0.98(+1.21%)
Mar 22, 2011 81.52 81.53 80.57 80.88 4,515,673 -0.58(-0.71%)
Mar 21, 2011 81.59 81.78 81.30 81.46 3,261,092 +1.30(+1.62%)
Mar 18, 2011 80.50 80.91 79.82 80.16 6,061,632 +0.67(+0.84%)
Mar 17, 2011 79.38 79.90 79.00 79.49 4,545,671 +1.16(+1.48%)
Mar 16, 2011 79.32 79.60 78.19 78.33 6,166,043 -1.18(-1.48%)
Mar 15, 2011 78.74 80.01 78.60 79.51 5,663,700 -1.23(-1.52%)
Mar 14, 2011 80.74 81.23 80.31 80.74 3,729,198 -0.54(-0.66%)
Mar 11, 2011 80.64 81.62 80.26 81.28 4,185,678 +0.36(+0.44%)
Mar 10, 2011 82.17 82.26 80.57 80.92 6,601,107 -1.97(-2.38%)
Mar 09, 2011 83.13 83.20 82.03 82.89 3,807,184 -0.37(-0.44%)
Mar 08, 2011 82.58 84.05 82.15 83.26 3,458,999 +0.98(+1.19%)
Mar 07, 2011 83.03 83.71 81.90 82.28 3,853,417 -0.58(-0.70%)
Mar 04, 2011 83.68 83.81 82.20 82.86 3,987,773 -0.99(-1.18%)
Mar 03, 2011 82.44 84.25 82.35 83.85 4,090,201 +2.04(+2.49%)
Mar 02, 2011 82.28 82.54 81.42 81.81 3,865,990 -0.27(-0.33%)
Mar 01, 2011 83.73 84.03 81.92 82.08 4,013,388 -1.46(-1.75%)
Feb 28, 2011 83.58 84.20 83.31 83.54 3,209,772 +0.17(+0.20%)
Feb 25, 2011 83.33 83.55 82.90 83.37 2,607,218 +0.65(+0.79%)
Feb 24, 2011 82.62 83.38 81.81 82.72 3,532,190 -0.07(-0.08%)
Feb 23, 2011 83.76 84.25 82.25 82.79 5,166,902 -0.77(-0.92%)
Feb 22, 2011 84.54 84.69 83.18 83.56 4,174,095 -1.45(-1.71%)
Feb 18, 2011 84.74 85.03 84.58 85.01 3,808,921 +0.47(+0.56%)
Feb 17, 2011 84.67 85.00 84.25 84.54 3,317,701 -0.52(-0.61%)
Feb 16, 2011 84.86 85.12 84.41 85.06 2,999,431 +0.13(+0.15%)
Feb 15, 2011 85.11 85.11 84.49 84.93 2,818,032 -0.28(-0.33%)
Feb 14, 2011 85.07 85.44 84.90 85.21 2,787,506 +0.01(+0.01%)
Feb 11, 2011 84.64 85.46 84.46 85.20 2,975,370 +0.48(+0.57%)
Feb 10, 2011 84.37 85.15 84.34 84.72 4,426,406 +0.74(+0.88%)
Feb 09, 2011 83.88 84.00 83.22 83.98 3,089,397 +0.10(+0.12%)
Feb 08, 2011 83.11 83.94 83.10 83.88 2,576,476 +0.22(+0.26%)
Feb 07, 2011 82.85 83.82 82.73 83.66 3,573,199 +1.14(+1.38%)
Feb 04, 2011 82.33 82.60 82.01 82.52 2,834,362 +0.54(+0.66%)
Feb 03, 2011 82.16 82.31 81.58 81.98 2,277,814 -0.18(-0.22%)
Feb 02, 2011 81.84 82.54 81.68 82.16 2,758,865 +0.33(+0.40%)
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.