Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 85.00 86.10 84.63 85.89 1,176,820 +0.83(+0.98%)
Mar 30, 2011 84.08 85.57 83.85 85.06 676,802 +1.45(+1.73%)
Mar 29, 2011 83.54 83.69 82.72 83.61 682,172 -0.10(-0.12%)
Mar 28, 2011 84.98 85.24 83.62 83.71 1,790,743 -1.15(-1.36%)
Mar 25, 2011 85.00 85.18 84.25 84.86 1,145,718 +0.33(+0.39%)
Mar 24, 2011 83.83 85.56 83.35 84.53 704,044 +0.65(+0.77%)
Mar 23, 2011 83.86 84.25 82.92 83.88 407,947 -0.18(-0.21%)
Mar 22, 2011 83.30 84.24 83.14 84.06 644,688 +0.76(+0.91%)
Mar 21, 2011 82.85 83.52 82.84 83.30 1,086,653 +2.17(+2.67%)
Mar 18, 2011 82.34 82.83 80.99 81.13 866,068 -0.54(-0.66%)
Mar 17, 2011 82.50 82.98 81.52 81.67 822,532 +0.39(+0.49%)
Mar 16, 2011 79.79 82.41 79.35 81.28 1,504,201 +1.22(+1.52%)
Mar 15, 2011 79.50 80.27 78.12 80.06 1,860,556 +1.94(+2.48%)
Mar 14, 2011 78.41 78.41 76.64 78.12 688,809 -0.61(-0.77%)
Mar 11, 2011 78.51 79.06 78.03 78.73 453,374 +0.00(+0.00%)
Mar 10, 2011 79.09 79.30 78.17 78.73 675,139 -1.32(-1.65%)
Mar 09, 2011 80.29 80.31 79.49 80.05 746,416 -0.35(-0.44%)
Mar 08, 2011 80.75 80.91 79.90 80.40 575,872 -0.49(-0.61%)
Mar 07, 2011 81.23 82.25 80.57 80.89 1,063,341 -0.33(-0.41%)
Mar 04, 2011 80.46 81.27 79.76 81.22 801,697 +0.66(+0.82%)
Mar 03, 2011 78.93 80.59 78.34 80.56 811,700 +2.65(+3.40%)
Mar 02, 2011 77.39 78.53 77.39 77.91 725,026 +0.35(+0.45%)
Mar 01, 2011 79.32 79.90 77.35 77.56 546,055 -1.18(-1.50%)
Feb 28, 2011 78.60 79.30 77.75 78.74 658,384 +0.39(+0.50%)
Feb 25, 2011 77.38 78.68 77.19 78.35 586,970 +1.10(+1.42%)
Feb 24, 2011 76.28 77.44 75.84 77.25 810,970 +0.76(+0.99%)
Feb 23, 2011 76.78 76.78 75.31 76.49 945,188 -0.13(-0.17%)
Feb 22, 2011 77.88 78.18 76.21 76.62 544,527 -2.34(-2.96%)
Feb 18, 2011 78.76 79.75 78.53 78.96 325,658 +0.25(+0.32%)
Feb 17, 2011 78.31 79.09 78.02 78.71 748,609 +0.21(+0.27%)
Feb 16, 2011 79.39 79.72 78.17 78.50 574,152 -0.65(-0.82%)
Feb 15, 2011 79.25 79.88 78.47 79.15 726,233 -0.73(-0.91%)
Feb 14, 2011 79.21 79.97 78.86 79.88 666,073 +1.35(+1.72%)
Feb 11, 2011 77.60 78.72 77.46 78.53 669,348 +0.54(+0.69%)
Feb 10, 2011 76.82 77.99 76.28 77.99 424,787 +0.62(+0.80%)
Feb 09, 2011 77.18 77.63 76.41 77.37 577,452 +0.19(+0.25%)
Feb 08, 2011 77.68 78.17 76.85 77.18 587,176 -0.76(-0.98%)
Feb 07, 2011 76.68 78.20 76.67 77.94 1,570,032 +1.43(+1.87%)
Feb 04, 2011 77.62 78.00 75.91 76.51 1,116,960 -1.33(-1.71%)
Feb 03, 2011 75.25 77.95 75.25 77.84 1,813,457 +2.27(+3.00%)
Feb 02, 2011 75.59 76.80 74.25 75.57 2,633,480 +3.31(+4.58%)
Feb 01, 2011 71.54 72.41 71.01 72.26 872,585 +1.52(+2.15%)
Jan 31, 2011 71.42 71.61 70.64 70.74 928,531 -0.51(-0.72%)
Jan 28, 2011 72.51 72.66 71.20 71.25 999,643 -1.18(-1.63%)
Jan 27, 2011 72.86 73.16 72.25 72.43 652,422 -0.53(-0.73%)
Jan 26, 2011 73.00 73.59 72.36 72.96 948,163 -0.04(-0.05%)
Jan 25, 2011 72.81 73.26 72.48 73.00 519,309 -0.10(-0.14%)
Jan 24, 2011 71.76 73.57 71.56 73.10 605,701 +1.46(+2.04%)
Jan 21, 2011 72.31 72.53 71.53 71.64 236,462 -0.38(-0.53%)
Jan 20, 2011 71.05 72.42 70.88 72.02 471,216 +0.75(+1.05%)
Jan 19, 2011 71.88 71.88 71.02 71.27 1,047,252 -0.74(-1.03%)
Jan 18, 2011 71.97 73.05 70.91 72.01 1,351,794 -0.15(-0.21%)
Jan 14, 2011 71.24 72.55 70.09 72.16 748,224 -0.11(-0.15%)
Jan 13, 2011 73.34 74.05 71.95 72.27 1,118,176 -1.33(-1.81%)
Jan 12, 2011 72.85 74.00 71.81 73.60 595,902 +1.58(+2.19%)
Jan 11, 2011 71.99 72.39 71.84 72.02 400,314 +0.23(+0.32%)
Jan 10, 2011 70.90 72.12 70.57 71.79 380,740 +0.59(+0.83%)
Jan 07, 2011 71.53 71.70 70.58 71.20 413,327 -0.28(-0.39%)
Jan 06, 2011 71.03 71.70 70.88 71.48 727,680 +0.80(+1.13%)
Jan 05, 2011 71.70 72.23 69.67 70.68 1,550,154 -1.37(-1.90%)
Jan 04, 2011 72.58 72.80 71.35 72.05 1,123,925 -0.47(-0.65%)
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.