Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 72.96 73.38 72.04 72.38 10,204,911 -0.24(-0.33%)
May 23, 2011 72.21 73.06 71.54 72.62 14,166,354 -1.74(-2.34%)
May 20, 2011 75.01 75.19 73.84 74.36 12,146,692 -0.69(-0.92%)
May 19, 2011 75.99 76.17 74.77 75.05 12,089,687 +0.04(+0.05%)
May 18, 2011 73.31 75.19 72.54 75.02 13,253,175 +2.26(+3.11%)
May 17, 2011 74.90 75.00 72.32 72.76 26,927,244 -2.86(-3.78%)
May 16, 2011 75.46 77.17 74.89 75.62 11,631,995 -0.17(-0.23%)
May 13, 2011 78.02 78.12 75.57 75.79 12,982,319 -1.64(-2.12%)
May 12, 2011 77.83 78.12 76.26 77.43 12,974,643 -0.96(-1.23%)
May 11, 2011 80.07 80.08 77.69 78.39 13,569,873 -2.06(-2.56%)
May 10, 2011 80.37 80.52 79.73 80.45 6,911,402 +0.86(+1.08%)
May 09, 2011 78.97 80.17 78.67 79.59 7,121,883 +0.94(+1.20%)
May 06, 2011 79.49 80.33 78.52 78.64 11,214,408 +0.68(+0.87%)
May 05, 2011 78.46 79.44 77.25 77.97 12,321,292 -0.98(-1.25%)
May 04, 2011 80.70 81.19 78.36 78.95 12,584,437 -1.78(-2.21%)
May 03, 2011 81.34 81.52 80.35 80.73 8,817,543 -0.78(-0.96%)
May 02, 2011 81.41 81.54 81.30 81.52 10,698,637 -0.74(-0.90%)
Apr 29, 2011 82.25 82.86 81.63 82.26 16,552,698 +1.97(+2.46%)
Apr 28, 2011 80.03 80.33 79.36 80.28 8,787,942 +0.02(+0.03%)
Apr 27, 2011 80.30 80.33 78.22 80.26 8,518,316 +0.48(+0.60%)
Apr 26, 2011 78.51 79.97 78.30 79.78 9,360,902 +2.20(+2.84%)
Apr 25, 2011 77.41 77.95 76.94 77.58 5,203,324 -0.41(-0.52%)
Apr 21, 2011 77.69 78.05 77.27 77.99 5,698,262 +0.81(+1.05%)
Apr 20, 2011 76.93 77.33 76.52 77.18 7,477,376 +1.87(+2.48%)
Apr 19, 2011 74.66 75.54 74.27 75.31 10,078,473 +1.56(+2.12%)
Apr 18, 2011 74.94 75.05 72.51 73.75 16,127,484 -2.35(-3.09%)
Apr 15, 2011 76.71 76.74 75.81 76.10 7,497,209 -0.26(-0.34%)
Apr 14, 2011 75.82 76.49 74.78 76.36 8,132,623 -0.04(-0.05%)
Apr 13, 2011 76.49 76.64 75.51 76.39 8,221,138 +0.75(+0.99%)
Apr 12, 2011 77.09 77.38 75.48 75.64 12,323,067 -1.77(-2.29%)
Apr 11, 2011 78.09 78.29 76.88 77.42 7,051,213 -0.53(-0.68%)
Apr 08, 2011 78.46 78.79 77.28 77.95 7,610,484 -0.02(-0.03%)
Apr 07, 2011 78.59 78.72 77.42 77.97 11,850,828 -0.82(-1.04%)
Apr 06, 2011 80.10 80.42 78.69 78.79 8,052,920 -0.93(-1.17%)
Apr 05, 2011 80.19 80.32 79.43 79.72 7,539,747 -0.76(-0.94%)
Apr 04, 2011 80.74 80.87 79.87 80.48 5,474,007 +0.18(+0.23%)
Apr 01, 2011 79.56 80.62 79.35 80.29 8,585,459 +1.26(+1.59%)
Mar 31, 2011 78.66 79.48 78.66 79.04 7,282,387 -0.13(-0.16%)
Mar 30, 2011 79.16 79.16 79.16 79.16 7,916,086 +0.70(+0.90%)
Mar 29, 2011 77.82 78.64 77.09 78.46 8,133,810 +0.81(+1.04%)
Mar 28, 2011 77.75 78.42 77.64 77.65 7,673,557 +0.22(+0.28%)
Mar 25, 2011 77.19 78.18 77.15 77.43 10,794,770 +0.51(+0.66%)
Mar 24, 2011 76.59 77.30 75.91 76.92 11,771,625 +1.14(+1.51%)
Mar 23, 2011 75.29 76.44 74.98 75.78 9,998,155 -0.02(-0.03%)
Mar 22, 2011 75.99 76.29 75.26 75.80 9,883,501 -0.57(-0.74%)
Mar 21, 2011 76.30 76.39 75.81 76.37 10,833,822 +1.80(+2.41%)
Mar 18, 2011 74.52 74.98 74.29 74.57 16,226,139 +1.38(+1.88%)
Mar 17, 2011 72.32 73.33 71.89 73.19 13,885,763 +1.93(+2.71%)
Mar 16, 2011 72.19 72.83 70.30 71.26 18,386,458 -0.25(-0.35%)
Mar 15, 2011 70.89 71.96 70.79 71.51 16,555,842 -0.96(-1.32%)
Mar 14, 2011 72.82 72.82 71.25 72.47 11,252,839 +1.48(+2.08%)
Mar 11, 2011 69.37 71.33 68.86 70.99 11,518,429 +1.16(+1.66%)
Mar 10, 2011 71.37 71.51 69.63 69.84 16,658,243 -2.82(-3.88%)
Mar 09, 2011 73.53 73.53 72.26 72.65 9,018,034 -1.26(-1.70%)
Mar 08, 2011 72.32 74.14 71.82 73.91 8,687,584 +1.42(+1.96%)
Mar 07, 2011 73.41 73.96 71.72 72.49 8,456,555 -0.65(-0.88%)
Mar 04, 2011 74.00 73.96 72.41 73.14 8,007,465 -0.86(-1.16%)
Mar 03, 2011 72.36 74.12 72.34 74.00 10,470,832 +2.33(+3.25%)
Mar 02, 2011 70.87 72.48 70.57 71.67 7,635,985 +0.79(+1.11%)
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.