Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 78.06 78.87 78.06 78.43 7,338,699 -0.13(-0.16%)
Mar 30, 2011 78.56 78.56 78.56 78.56 7,977,298 +0.70(+0.90%)
Mar 29, 2011 77.22 78.03 76.50 77.86 8,196,706 +0.80(+1.04%)
Mar 28, 2011 77.15 77.82 77.05 77.06 7,732,893 +0.22(+0.28%)
Mar 25, 2011 76.60 77.58 76.56 76.84 10,878,242 +0.51(+0.66%)
Mar 24, 2011 76.00 76.70 75.33 76.33 11,862,651 +1.13(+1.51%)
Mar 23, 2011 74.72 75.86 74.41 75.20 10,075,467 -0.02(-0.03%)
Mar 22, 2011 75.41 75.70 74.68 75.22 9,959,927 -0.56(-0.74%)
Mar 21, 2011 75.71 75.81 75.22 75.78 10,917,596 +1.78(+2.41%)
Mar 18, 2011 73.95 74.41 73.72 74.00 16,351,610 +1.37(+1.88%)
Mar 17, 2011 71.77 72.77 71.34 72.63 13,993,136 +1.92(+2.71%)
Mar 16, 2011 71.63 72.27 69.76 70.72 18,528,634 -0.25(-0.35%)
Mar 15, 2011 70.35 71.41 70.25 70.96 16,683,862 -0.95(-1.32%)
Mar 14, 2011 72.26 72.26 70.71 71.91 11,339,853 +1.47(+2.08%)
Mar 11, 2011 68.84 70.79 68.33 70.45 11,607,497 +1.15(+1.66%)
Mar 10, 2011 70.82 70.96 69.10 69.30 16,787,054 -2.80(-3.88%)
Mar 09, 2011 72.96 72.96 71.70 72.10 9,087,767 -1.25(-1.70%)
Mar 08, 2011 71.77 73.57 71.27 73.34 8,754,762 +1.41(+1.96%)
Mar 07, 2011 72.84 73.39 71.17 71.93 8,521,946 -0.64(-0.88%)
Mar 04, 2011 73.43 73.39 71.86 72.58 8,069,384 -0.85(-1.16%)
Mar 03, 2011 71.80 73.55 71.79 73.43 10,551,799 +2.31(+3.25%)
Mar 02, 2011 70.33 71.93 70.03 71.12 7,695,031 +0.78(+1.11%)
Mar 01, 2011 72.81 73.00 69.98 70.34 10,341,577 -2.16(-2.98%)
Feb 28, 2011 72.35 72.80 71.51 72.50 5,694,297 +0.66(+0.91%)
Feb 25, 2011 71.46 72.29 71.24 71.84 6,577,139 +1.01(+1.42%)
Feb 24, 2011 70.39 71.78 69.57 70.84 9,013,248 +0.39(+0.55%)
Feb 23, 2011 71.78 71.93 69.05 70.45 12,646,872 -1.40(-1.95%)
Feb 22, 2011 73.86 74.17 71.51 71.85 11,700,208 -2.71(-3.64%)
Feb 18, 2011 73.15 74.56 72.86 74.56 12,418,362 +1.76(+2.42%)
Feb 17, 2011 72.93 73.08 72.52 72.80 4,250,022 -0.13(-0.18%)
Feb 16, 2011 73.18 73.54 72.48 72.93 6,895,617 +0.39(+0.53%)
Feb 15, 2011 72.52 72.62 71.85 72.55 6,277,991 -0.18(-0.25%)
Feb 14, 2011 72.94 73.00 72.41 72.73 5,761,896 -0.20(-0.27%)
Feb 11, 2011 70.64 72.93 70.58 72.93 9,150,802 +2.07(+2.92%)
Feb 10, 2011 69.93 70.97 69.55 70.86 8,003,502 +0.57(+0.81%)
Feb 09, 2011 70.86 70.75 69.86 70.29 6,820,222 -0.58(-0.82%)
Feb 08, 2011 70.84 70.93 69.95 70.86 7,163,158 +0.10(+0.14%)
Feb 07, 2011 70.17 71.00 70.08 70.77 8,088,697 +0.62(+0.88%)
Feb 04, 2011 69.74 70.24 69.52 70.15 8,562,427 +0.46(+0.67%)
Feb 03, 2011 69.90 69.90 69.13 69.68 7,149,211 -0.11(-0.16%)
Feb 02, 2011 68.84 69.92 68.80 69.79 9,272,186 +0.76(+1.10%)
Feb 01, 2011 68.57 69.07 67.97 69.03 10,725,321 +0.70(+1.03%)
Jan 31, 2011 67.71 68.46 67.51 68.33 8,535,485 +0.94(+1.39%)
Jan 28, 2011 68.33 68.46 66.84 67.39 10,276,758 -0.67(-0.98%)
Jan 27, 2011 68.39 68.88 67.28 68.06 16,383,497 +0.62(+0.92%)
Jan 26, 2011 66.86 67.73 66.49 67.44 8,629,811 +0.96(+1.44%)
Jan 25, 2011 66.48 66.67 65.48 66.48 7,719,265 +0.09(+0.14%)
Jan 24, 2011 65.30 66.69 65.16 66.39 6,551,621 +1.06(+1.63%)
Jan 21, 2011 66.74 66.91 65.06 65.33 8,792,634 -0.61(-0.92%)
Jan 20, 2011 66.84 67.11 65.72 65.93 10,166,203 -1.36(-2.02%)
Jan 19, 2011 67.86 68.18 67.02 67.29 9,190,691 -0.49(-0.72%)
Jan 18, 2011 66.32 67.95 66.17 67.78 12,519,751 +1.87(+2.84%)
Jan 14, 2011 65.86 66.08 65.27 65.91 6,523,207 -0.09(-0.14%)
Jan 13, 2011 65.96 66.27 65.69 66.00 6,475,785 +0.46(+0.70%)
Jan 12, 2011 66.31 66.33 65.50 65.54 8,129,237 -0.32(-0.49%)
Jan 11, 2011 65.95 66.39 65.37 65.86 7,570,337 +0.39(+0.60%)
Jan 10, 2011 65.34 65.88 64.85 65.47 5,934,581 -0.24(-0.36%)
Jan 07, 2011 65.80 66.41 65.06 65.71 6,487,528 +0.13(+0.20%)
Jan 06, 2011 66.40 66.40 65.41 65.58 5,860,899 -0.69(-1.04%)
Jan 05, 2011 65.39 66.38 65.19 66.26 5,883,098 +0.57(+0.86%)
Jan 04, 2011 66.35 66.35 64.71 65.70 8,728,792 -0.31(-0.47%)
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.