Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 75.53 78.13 75.50 77.79 14,504,258 +2.27(+3.00%)
Jun 29, 2011 76.32 76.35 74.82 75.53 11,825,969 -0.35(-0.46%)
Jun 28, 2011 74.12 76.04 74.09 75.88 10,789,094 +2.22(+3.02%)
Jun 27, 2011 73.04 74.17 72.39 73.66 7,688,012 +0.58(+0.79%)
Jun 24, 2011 73.84 73.87 72.66 73.08 11,628,174 -0.39(-0.54%)
Jun 23, 2011 71.54 73.55 70.84 73.47 14,563,119 +0.29(+0.40%)
Jun 22, 2011 73.93 74.90 73.12 73.18 10,194,727 -0.91(-1.22%)
Jun 21, 2011 72.65 74.50 72.38 74.09 13,190,080 +2.35(+3.27%)
Jun 20, 2011 71.32 71.88 71.19 71.74 10,243,069 +1.63(+2.32%)
Jun 17, 2011 70.48 70.83 69.64 70.11 11,381,922 +0.36(+0.51%)
Jun 16, 2011 69.70 70.78 68.84 69.75 12,161,506 -0.14(-0.20%)
Jun 15, 2011 70.57 71.14 69.79 69.89 11,144,828 -1.61(-2.26%)
Jun 14, 2011 70.77 71.94 70.24 71.51 11,604,706 +1.77(+2.54%)
Jun 13, 2011 70.83 71.27 69.21 69.74 13,366,841 -0.99(-1.39%)
Jun 10, 2011 72.19 72.27 70.45 70.73 13,151,679 -1.80(-2.49%)
Jun 09, 2011 71.82 72.86 71.77 72.53 8,439,123 +0.89(+1.24%)
Jun 08, 2011 72.49 72.97 71.44 71.64 13,357,765 -1.34(-1.84%)
Jun 07, 2011 73.98 74.06 72.93 72.98 9,279,600 +0.01(+0.02%)
Jun 06, 2011 73.25 74.25 72.68 72.97 11,075,228 -0.91(-1.23%)
Jun 03, 2011 73.43 74.89 72.45 73.87 13,015,806 -0.33(-0.44%)
May 24, 2011 74.80 75.23 73.85 74.20 9,954,072 -0.25(-0.33%)
May 23, 2011 74.03 74.90 73.34 74.45 13,818,142 -1.78(-2.34%)
May 20, 2011 76.90 77.09 75.70 76.23 11,848,124 -0.71(-0.92%)
May 19, 2011 77.90 78.09 76.66 76.94 11,792,520 +0.04(+0.05%)
May 18, 2011 75.15 77.09 74.37 76.91 12,927,410 +2.32(+3.11%)
May 17, 2011 76.78 76.89 74.14 74.59 26,265,368 -2.93(-3.78%)
May 16, 2011 77.36 79.11 76.78 77.52 11,346,078 -0.18(-0.23%)
May 13, 2011 79.99 80.09 77.47 77.70 12,663,211 -1.68(-2.12%)
May 12, 2011 79.79 80.09 78.19 79.38 12,655,723 -0.99(-1.23%)
May 11, 2011 82.09 82.09 79.65 80.36 13,236,323 -2.11(-2.56%)
May 10, 2011 82.39 82.55 81.74 82.47 6,741,519 +0.88(+1.08%)
May 09, 2011 80.96 82.19 80.65 81.59 6,946,826 +0.96(+1.20%)
May 06, 2011 81.49 82.36 80.50 80.63 10,938,756 +0.69(+0.87%)
May 05, 2011 80.44 81.44 79.20 79.93 12,018,432 -1.01(-1.25%)
May 04, 2011 82.73 83.23 80.33 80.94 12,275,110 -1.83(-2.21%)
May 03, 2011 83.39 83.58 82.38 82.77 8,600,806 -0.80(-0.96%)
May 02, 2011 83.46 83.59 83.35 83.57 10,435,662 -0.76(-0.90%)
Apr 29, 2011 84.32 84.94 83.69 84.33 16,145,830 +2.02(+2.46%)
Apr 28, 2011 82.04 82.35 81.36 82.31 8,571,933 +0.02(+0.03%)
Apr 27, 2011 82.32 82.35 80.19 82.28 8,308,933 +0.49(+0.60%)
Apr 26, 2011 80.49 81.99 80.27 81.80 9,130,810 +2.26(+2.84%)
Apr 25, 2011 79.36 79.91 78.88 79.54 5,075,425 -0.42(-0.52%)
Apr 21, 2011 79.65 80.01 79.22 79.95 5,558,198 +0.83(+1.05%)
Apr 20, 2011 78.87 79.28 78.45 79.12 7,293,580 +1.91(+2.48%)
Apr 19, 2011 76.54 77.44 76.14 77.21 9,830,743 +1.60(+2.12%)
Apr 18, 2011 76.83 76.94 74.34 75.61 15,731,069 -2.41(-3.09%)
Apr 15, 2011 78.65 78.67 77.72 78.01 7,312,927 -0.27(-0.34%)
Apr 14, 2011 77.73 78.42 76.66 78.28 7,932,723 -0.04(-0.05%)
Apr 13, 2011 78.41 78.57 77.41 78.32 8,019,062 +0.77(+0.99%)
Apr 12, 2011 79.03 79.33 77.38 77.55 12,020,165 -1.82(-2.29%)
Apr 11, 2011 80.06 80.26 78.82 79.37 6,877,894 -0.55(-0.68%)
Apr 08, 2011 80.44 80.77 79.23 79.91 7,423,418 -0.02(-0.03%)
Apr 07, 2011 80.57 80.70 79.37 79.94 11,559,533 -0.84(-1.04%)
Apr 06, 2011 82.12 82.45 80.67 80.77 7,854,978 -0.95(-1.17%)
Apr 05, 2011 82.21 82.34 81.43 81.73 7,354,419 -0.78(-0.94%)
Apr 04, 2011 82.77 82.90 81.89 82.50 5,339,455 +0.19(+0.23%)
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.