Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 61.93 61.93 61.27 61.30 4,828,617 -0.35(-0.56%)
May 23, 2011 61.51 61.90 61.16 61.64 4,486,077 -0.71(-1.14%)
May 20, 2011 63.02 63.08 62.07 62.36 5,232,766 -0.77(-1.21%)
May 19, 2011 62.88 63.32 62.60 63.12 3,580,966 +0.51(+0.82%)
May 18, 2011 62.46 62.77 61.82 62.61 5,013,051 +0.42(+0.68%)
May 17, 2011 63.13 63.25 61.71 62.19 7,316,839 -1.06(-1.68%)
May 16, 2011 63.30 63.76 63.13 63.25 3,934,142 -0.36(-0.57%)
May 13, 2011 64.01 64.39 63.07 63.62 4,407,852 -0.42(-0.66%)
May 12, 2011 63.07 64.23 63.02 64.04 5,964,370 +0.75(+1.18%)
May 11, 2011 63.46 63.61 62.58 63.29 5,220,324 -0.13(-0.20%)
May 10, 2011 63.77 63.89 63.36 63.42 4,960,627 -0.19(-0.29%)
May 09, 2011 63.15 63.91 63.15 63.60 3,078,628 +0.26(+0.41%)
May 06, 2011 63.43 64.16 63.19 63.34 5,542,083 +0.45(+0.72%)
May 05, 2011 63.35 63.80 62.55 62.89 6,281,212 -0.85(-1.33%)
May 04, 2011 63.97 64.27 63.44 63.74 4,874,676 -0.42(-0.65%)
May 03, 2011 64.23 64.60 63.99 64.16 4,435,845 -0.06(-0.09%)
May 02, 2011 64.19 64.25 64.04 64.22 4,568,174 -0.19(-0.30%)
Apr 29, 2011 64.22 64.60 64.18 64.41 4,658,329 -0.01(-0.02%)
Apr 28, 2011 63.68 64.47 63.67 64.42 5,430,763 +0.50(+0.79%)
Apr 27, 2011 63.39 63.96 63.20 63.92 5,699,606 +0.35(+0.55%)
Apr 26, 2011 62.95 64.00 62.54 63.57 12,075,642 +1.21(+1.93%)
Apr 25, 2011 62.42 62.50 61.80 62.36 3,300,952 +0.13(+0.21%)
Apr 21, 2011 62.34 62.57 62.06 62.23 4,423,810 +0.11(+0.17%)
Apr 20, 2011 61.60 62.56 61.58 62.13 5,494,700 +1.26(+2.07%)
Apr 19, 2011 60.73 60.98 60.61 60.87 3,675,073 +0.27(+0.45%)
Apr 18, 2011 60.92 60.92 60.02 60.59 5,490,562 -0.91(-1.48%)
Apr 15, 2011 61.55 61.71 60.95 61.50 4,696,340 -0.08(-0.13%)
Apr 14, 2011 61.24 61.77 60.79 61.58 3,457,327 +0.05(+0.09%)
Apr 13, 2011 61.67 61.79 61.32 61.53 4,279,383 +0.32(+0.53%)
Apr 12, 2011 61.75 61.80 60.98 61.20 5,904,884 -0.97(-1.57%)
Apr 11, 2011 62.01 62.71 61.89 62.18 4,862,233 +0.41(+0.67%)
Apr 08, 2011 62.01 62.12 61.37 61.77 3,719,596 +0.02(+0.03%)
Apr 07, 2011 61.96 62.24 61.36 61.75 5,191,204 -0.42(-0.67%)
Apr 06, 2011 62.24 62.35 61.77 62.16 3,771,721 +0.28(+0.46%)
Apr 05, 2011 61.96 62.28 61.63 61.88 3,480,169 -0.17(-0.27%)
Apr 04, 2011 61.41 62.17 61.41 62.05 2,954,749 +0.34(+0.55%)
Apr 01, 2011 61.97 62.50 61.37 61.71 5,353,520 -0.25(-0.40%)
Mar 31, 2011 61.23 62.07 61.20 61.95 4,838,423 +0.68(+1.11%)
Mar 30, 2011 61.27 61.27 61.27 61.27 5,383,609 -0.25(-0.40%)
Mar 29, 2011 61.14 61.56 60.89 61.52 3,353,818 +0.48(+0.78%)
Mar 28, 2011 61.24 61.50 61.04 61.04 3,644,146 -0.10(-0.16%)
Mar 25, 2011 61.54 61.60 61.05 61.14 4,151,222 -0.21(-0.33%)
Mar 24, 2011 61.36 61.61 60.89 61.34 3,919,394 +0.29(+0.48%)
Mar 23, 2011 60.04 61.40 60.03 61.05 6,004,288 +0.95(+1.59%)
Mar 22, 2011 60.27 60.61 59.91 60.10 3,120,091 -0.17(-0.27%)
Mar 21, 2011 60.75 60.83 60.20 60.26 5,398,336 +1.31(+2.21%)
Mar 18, 2011 59.45 59.70 58.66 58.96 7,287,704 +0.19(+0.33%)
Mar 17, 2011 58.70 58.95 58.34 58.77 5,407,060 +0.76(+1.30%)
Mar 16, 2011 59.01 59.13 57.59 58.01 9,647,126 -1.29(-2.18%)
Mar 15, 2011 58.63 59.69 58.49 59.30 7,963,762 -1.01(-1.67%)
Mar 14, 2011 60.44 60.44 59.57 60.31 5,358,487 -0.39(-0.64%)
Mar 11, 2011 59.44 60.99 59.44 60.70 5,302,928 +1.06(+1.78%)
Mar 10, 2011 61.17 61.17 59.63 59.64 7,695,212 -2.09(-3.39%)
Mar 09, 2011 61.97 62.11 61.34 61.73 3,197,160 -0.38(-0.62%)
Mar 08, 2011 61.20 62.39 61.16 62.12 5,469,919 +0.89(+1.46%)
Mar 07, 2011 61.34 61.99 60.97 61.22 5,723,174 +0.14(+0.23%)
Mar 04, 2011 61.43 61.81 60.53 61.08 4,184,617 -0.41(-0.67%)
Mar 03, 2011 60.86 61.89 60.86 61.50 4,620,106 +0.99(+1.63%)
Mar 02, 2011 59.79 61.09 59.79 60.51 4,240,123 +0.57(+0.95%)
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.