Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 110.97 111.90 109.12 109.50 3,624,800 +0.50(+0.46%)
May 23, 2011 112.82 112.83 108.53 109.00 5,898,234 -6.97(-6.01%)
May 20, 2011 117.50 118.60 114.16 115.97 6,767,141 -1.42(-1.21%)
May 19, 2011 111.46 118.75 111.46 117.39 8,606,709 +5.99(+5.38%)
May 18, 2011 114.72 116.37 111.02 111.40 8,532,106 -1.54(-1.36%)
May 17, 2011 108.14 113.13 105.11 112.94 10,880,887 +6.66(+6.27%)
May 16, 2011 104.22 112.97 104.21 106.28 10,546,993 -0.60(-0.56%)
May 13, 2011 111.57 111.73 104.98 106.88 14,802,437 -6.27(-5.54%)
May 12, 2011 123.15 126.50 112.50 113.15 15,112,559 -6.65(-5.55%)
May 11, 2011 121.00 122.86 114.85 119.80 10,064,970 -0.29(-0.24%)
May 10, 2011 126.19 126.19 120.00 120.09 5,594,441 -4.36(-3.50%)
May 09, 2011 125.50 127.80 124.00 124.45 3,628,854 -0.74(-0.59%)
May 06, 2011 126.52 126.88 123.45 125.19 4,519,146 +2.93(+2.40%)
May 05, 2011 118.50 125.90 118.50 122.26 6,914,991 +3.50(+2.95%)
May 04, 2011 120.80 124.26 115.66 118.76 10,380,646 -3.46(-2.83%)
May 03, 2011 134.64 134.71 122.00 122.22 8,678,960 -12.78(-9.46%)
May 02, 2011 135.22 139.38 134.50 135.00 4,280,634 +0.25(+0.18%)
Apr 29, 2011 130.60 135.84 130.00 134.75 3,910,369 +4.28(+3.28%)
Apr 28, 2011 128.60 132.96 127.56 130.47 4,940,377 +1.41(+1.09%)
Apr 27, 2011 134.65 135.22 125.11 129.06 6,948,765 -5.55(-4.12%)
Apr 26, 2011 139.89 140.38 133.11 134.61 5,109,174 -3.80(-2.75%)
Apr 25, 2011 135.36 139.86 127.35 138.41 6,129,124 +5.35(+4.02%)
Apr 21, 2011 133.28 136.75 130.62 133.06 9,660,285 -9.77(-6.84%)
Apr 20, 2011 145.69 145.73 140.10 142.83 8,318,640 +0.43(+0.30%)
Apr 19, 2011 137.50 147.12 136.01 142.40 15,500,564 +7.27(+5.38%)
Apr 18, 2011 123.38 135.94 121.20 135.13 8,808,483 +10.57(+8.49%)
Apr 15, 2011 123.88 124.56 120.84 124.56 4,365,993 +0.88(+0.71%)
Apr 14, 2011 120.15 124.33 120.00 123.68 7,610,055 +3.73(+3.11%)
Apr 13, 2011 114.77 120.00 114.15 119.95 6,298,682 +8.68(+7.80%)
Apr 12, 2011 114.13 115.98 110.80 111.27 4,024,272 -5.00(-4.30%)
Apr 11, 2011 115.01 118.76 111.41 116.27 6,621,497 -3.08(-2.58%)
Apr 08, 2011 119.39 120.48 115.00 119.35 5,576,818 +2.33(+1.99%)
Apr 07, 2011 110.97 117.25 109.67 117.02 4,004,916 +6.05(+5.45%)
Apr 06, 2011 115.69 116.30 107.59 110.97 4,910,191 -2.59(-2.28%)
Apr 05, 2011 116.41 116.45 112.90 113.56 3,416,666 -3.00(-2.57%)
Apr 04, 2011 113.57 116.66 113.17 116.56 4,001,871 +5.11(+4.59%)
Apr 01, 2011 108.00 112.15 107.70 111.45 3,362,710 +4.41(+4.12%)
Mar 31, 2011 107.15 108.86 105.51 107.04 2,615,308 -1.08(-1.00%)
Mar 30, 2011 109.50 109.53 106.09 108.12 3,607,223 +0.47(+0.44%)
Mar 29, 2011 103.96 108.59 103.35 107.65 3,340,373 +4.16(+4.02%)
Mar 28, 2011 105.80 106.38 103.27 103.49 3,411,055 -0.03(-0.03%)
Mar 25, 2011 102.04 104.44 101.52 103.52 3,158,368 +2.42(+2.39%)
Mar 24, 2011 99.56 101.96 97.22 101.10 4,296,689 +2.50(+2.54%)
Mar 23, 2011 94.30 98.95 93.42 98.60 3,190,664 +3.90(+4.12%)
Mar 22, 2011 93.02 94.77 91.65 94.70 2,943,260 +1.65(+1.77%)
Mar 21, 2011 92.22 93.25 89.79 93.05 2,787,791 +4.91(+5.57%)
Mar 18, 2011 89.33 89.49 85.79 88.14 3,137,136 +0.26(+0.30%)
Mar 17, 2011 92.99 93.90 87.39 87.88 4,927,056 -3.03(-3.33%)
Mar 16, 2011 93.20 95.78 90.14 90.91 4,794,841 -0.44(-0.48%)
Mar 15, 2011 91.43 92.95 87.33 91.35 5,067,125 -4.37(-4.57%)
Mar 14, 2011 94.80 98.98 94.48 95.72 5,101,406 +0.79(+0.83%)
Mar 11, 2011 91.58 95.36 91.58 94.93 3,522,467 +2.69(+2.92%)
Mar 10, 2011 88.12 92.76 86.66 92.24 3,222,704 +2.16(+2.40%)
Mar 09, 2011 89.02 92.45 88.00 90.08 4,061,951 +1.35(+1.52%)
Mar 08, 2011 83.20 88.97 81.89 88.73 4,252,660 +5.92(+7.15%)
Mar 07, 2011 84.58 85.47 81.00 82.81 2,787,791 -1.32(-1.57%)
Mar 04, 2011 79.89 84.39 79.50 84.13 4,873,360 +4.88(+6.16%)
Mar 03, 2011 78.08 80.16 78.01 79.25 3,189,797 +2.10(+2.72%)
Mar 02, 2011 77.62 79.21 74.22 77.15 12,678,904 -4.85(-5.91%)
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.