Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 78.53 79.82 78.36 79.57 3,883,438 +1.48(+1.90%)
Jun 29, 2011 77.59 78.95 77.32 78.09 4,235,616 +0.84(+1.09%)
Jun 28, 2011 75.33 77.29 75.33 77.25 3,749,053 +2.29(+3.05%)
Jun 27, 2011 74.20 75.24 74.20 74.96 2,653,810 +0.17(+0.22%)
Jun 24, 2011 75.69 76.11 74.55 74.79 4,779,790 -0.92(-1.22%)
Jun 23, 2011 75.08 75.83 74.33 75.71 5,674,868 -0.57(-0.75%)
Jun 22, 2011 76.40 77.49 76.22 76.29 3,298,516 -0.52(-0.67%)
Jun 21, 2011 75.91 77.16 75.78 76.80 3,400,401 +1.48(+1.97%)
Jun 20, 2011 75.00 75.40 74.96 75.32 4,055,260 -0.23(-0.31%)
Jun 17, 2011 76.14 76.39 75.02 75.55 5,677,639 +0.10(+0.14%)
Jun 16, 2011 75.56 76.07 74.35 75.45 4,423,482 +0.55(+0.74%)
Jun 15, 2011 75.69 76.71 74.36 74.89 4,455,734 -1.39(-1.83%)
Jun 14, 2011 75.74 76.72 75.72 76.29 3,313,976 +1.39(+1.85%)
Jun 13, 2011 76.02 76.41 74.12 74.90 3,910,521 -1.03(-1.36%)
Jun 10, 2011 76.89 77.11 75.81 75.93 4,194,022 -1.64(-2.11%)
Jun 09, 2011 77.42 77.97 76.86 77.57 3,328,087 +0.52(+0.67%)
Jun 08, 2011 76.23 78.47 76.23 77.05 5,482,912 +1.03(+1.35%)
Jun 07, 2011 76.75 77.43 75.54 76.03 5,556,339 +0.47(+0.62%)
Jun 06, 2011 76.80 77.45 75.45 75.56 4,004,581 -1.46(-1.90%)
Jun 03, 2011 76.80 77.67 76.06 77.02 6,549,574 -1.64(-2.08%)
May 24, 2011 78.90 80.05 78.39 78.66 4,180,138 +0.59(+0.76%)
May 23, 2011 77.72 78.77 77.27 78.07 3,698,198 -1.25(-1.58%)
May 20, 2011 78.92 79.96 77.74 79.32 4,708,868 +0.10(+0.12%)
May 19, 2011 79.96 80.30 78.45 79.22 3,268,796 -0.28(-0.36%)
May 18, 2011 78.72 80.12 78.21 79.50 3,979,232 +1.20(+1.53%)
May 17, 2011 78.30 78.47 76.63 78.30 5,949,788 -0.54(-0.69%)
May 16, 2011 79.63 80.70 78.49 78.85 4,676,804 -1.28(-1.59%)
May 13, 2011 80.12 80.88 78.41 80.12 4,528,868 +0.54(+0.67%)
May 12, 2011 79.34 80.18 78.25 79.59 4,762,572 +0.00(+0.00%)
May 11, 2011 82.18 82.18 79.18 79.59 4,555,859 -2.92(-3.54%)
May 10, 2011 82.68 83.03 81.33 82.51 3,839,401 +0.40(+0.49%)
May 09, 2011 80.57 82.48 80.57 82.11 3,806,210 +2.01(+2.51%)
May 06, 2011 80.36 82.43 79.08 80.10 5,235,481 +0.88(+1.12%)
May 05, 2011 80.41 81.05 78.42 79.21 7,080,741 -2.43(-2.98%)
May 04, 2011 83.19 83.19 80.88 81.64 4,831,391 -1.64(-1.97%)
May 03, 2011 84.41 84.59 81.97 83.28 4,543,454 -1.15(-1.37%)
May 02, 2011 84.24 84.54 83.97 84.44 3,847,021 -1.57(-1.82%)
Apr 29, 2011 84.01 86.49 83.94 86.00 5,962,611 +2.17(+2.59%)
Apr 28, 2011 83.01 84.63 82.54 83.83 5,917,436 +1.99(+2.43%)
Apr 27, 2011 81.51 82.03 80.16 81.84 4,946,508 +0.46(+0.57%)
Apr 26, 2011 79.31 81.40 79.29 81.38 5,071,091 +2.32(+2.94%)
Apr 25, 2011 79.61 79.74 78.72 79.06 3,799,173 -0.46(-0.58%)
Apr 21, 2011 80.18 80.18 78.81 79.52 3,396,262 -0.38(-0.48%)
Apr 20, 2011 79.96 80.41 79.52 79.90 3,943,450 +1.30(+1.66%)
Apr 19, 2011 78.00 78.86 77.85 78.60 2,886,388 +0.81(+1.04%)
Apr 18, 2011 77.50 78.13 76.74 77.79 3,194,251 -0.95(-1.20%)
Apr 15, 2011 78.64 79.00 78.16 78.73 4,578,810 -0.01(-0.01%)
Apr 14, 2011 78.34 79.13 77.73 78.74 3,623,244 +0.10(+0.12%)
Apr 13, 2011 79.56 80.09 78.19 78.64 4,609,579 -0.09(-0.11%)
Apr 12, 2011 80.34 80.47 78.19 78.73 6,317,741 -2.48(-3.05%)
Apr 11, 2011 83.62 83.62 80.83 81.21 5,953,329 -2.52(-3.00%)
Apr 08, 2011 83.67 84.77 83.31 83.73 4,817,745 +0.88(+1.06%)
Apr 07, 2011 83.35 83.78 82.34 82.84 3,310,876 -0.51(-0.62%)
Apr 06, 2011 84.63 84.85 83.00 83.36 3,596,712 -1.07(-1.26%)
Apr 05, 2011 83.69 84.67 83.53 84.43 3,045,942 +0.61(+0.73%)
Apr 04, 2011 83.98 84.83 83.67 83.82 3,359,290 +0.21(+0.25%)
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.