Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 82.70 83.09 81.17 81.77 1,202,285 +0.02(+0.02%)
May 23, 2011 81.76 82.55 80.79 81.75 1,224,931 -1.54(-1.85%)
May 20, 2011 82.74 83.37 81.87 83.29 1,608,250 +0.57(+0.69%)
May 19, 2011 84.46 85.16 81.87 82.72 1,314,241 -0.98(-1.17%)
May 18, 2011 83.53 85.45 82.93 83.70 1,148,662 +0.60(+0.72%)
May 17, 2011 82.66 83.23 80.10 83.10 1,512,142 +0.28(+0.34%)
May 16, 2011 83.24 85.13 82.32 82.82 1,466,595 -1.25(-1.49%)
May 13, 2011 83.09 84.46 82.06 84.07 1,591,197 +1.46(+1.77%)
May 12, 2011 83.53 84.58 81.83 82.61 1,274,001 -1.49(-1.77%)
May 11, 2011 86.89 86.89 82.58 84.10 1,429,459 -3.45(-3.94%)
May 10, 2011 86.91 88.35 86.69 87.55 1,502,115 +0.05(+0.05%)
May 09, 2011 86.11 88.32 82.93 87.50 2,182,125 +1.09(+1.26%)
May 06, 2011 88.35 94.50 82.44 86.41 6,340,798 -2.23(-2.52%)
May 05, 2011 89.63 91.56 87.55 88.64 1,479,222 -2.34(-2.57%)
May 04, 2011 95.07 95.07 90.70 90.98 1,151,713 -4.13(-4.35%)
May 03, 2011 98.30 98.30 94.13 95.12 845,756 -3.17(-3.23%)
May 02, 2011 98.18 98.54 97.82 98.29 706,878 -1.99(-1.98%)
Apr 29, 2011 99.56 100.71 99.08 100.28 824,429 +0.72(+0.72%)
Apr 28, 2011 99.80 100.50 98.47 99.56 456,042 -0.27(-0.27%)
Apr 27, 2011 99.88 100.84 97.92 99.83 731,620 +0.08(+0.08%)
Apr 26, 2011 99.18 99.92 98.02 99.75 451,495 +0.93(+0.95%)
Apr 25, 2011 98.95 99.51 97.93 98.82 676,188 -0.13(-0.13%)
Apr 21, 2011 98.50 99.13 97.43 98.95 512,991 +0.18(+0.18%)
Apr 20, 2011 97.12 98.95 96.52 98.76 655,999 +3.55(+3.73%)
Apr 19, 2011 95.36 96.32 94.53 95.21 1,031,094 -0.05(-0.05%)
Apr 18, 2011 95.89 96.31 93.83 95.26 962,849 -2.38(-2.44%)
Apr 15, 2011 98.01 98.46 96.60 97.64 547,888 -0.10(-0.10%)
Apr 14, 2011 96.64 98.07 95.72 97.74 733,578 +0.44(+0.45%)
Apr 13, 2011 98.76 99.44 96.62 97.30 895,341 -0.61(-0.62%)
Apr 12, 2011 101.75 101.75 97.10 97.91 1,019,911 -4.69(-4.57%)
Apr 11, 2011 106.19 106.31 102.11 102.60 602,213 -3.60(-3.39%)
Apr 08, 2011 105.60 106.79 105.31 106.20 525,042 +1.00(+0.95%)
Apr 07, 2011 104.41 105.27 102.72 105.20 502,405 +0.62(+0.59%)
Apr 06, 2011 106.32 106.94 102.71 104.59 685,375 -1.35(-1.28%)
Apr 05, 2011 106.62 106.93 105.79 105.94 652,769 -0.66(-0.62%)
Apr 04, 2011 106.59 106.75 105.80 106.60 520,294 +0.44(+0.42%)
Apr 01, 2011 105.57 106.90 105.09 106.16 649,169 +1.66(+1.59%)
Mar 31, 2011 104.25 105.75 103.48 104.50 590,676 +0.21(+0.20%)
Mar 30, 2011 104.29 104.29 104.29 104.29 778,644 +0.69(+0.67%)
Mar 29, 2011 100.56 104.49 99.19 103.60 802,554 +2.97(+2.96%)
Mar 28, 2011 102.12 103.96 100.49 100.62 633,241 -1.96(-1.91%)
Mar 25, 2011 100.00 102.91 99.34 102.58 767,365 +2.79(+2.80%)
Mar 24, 2011 100.76 101.16 98.95 99.79 560,345 -0.39(-0.39%)
Mar 23, 2011 101.31 101.58 98.92 100.18 802,126 -1.27(-1.25%)
Mar 22, 2011 101.17 101.85 99.32 101.45 974,321 +0.19(+0.19%)
Mar 21, 2011 100.61 101.30 99.94 101.26 933,557 +3.57(+3.66%)
Mar 18, 2011 99.36 99.59 96.70 97.69 1,374,863 -0.54(-0.55%)
Mar 17, 2011 96.24 98.75 95.53 98.23 1,037,569 +3.73(+3.94%)
Mar 16, 2011 96.83 98.37 92.97 94.50 1,127,631 -2.10(-2.18%)
Mar 15, 2011 97.03 97.53 96.48 96.61 693,870 -0.41(-0.42%)
Mar 14, 2011 96.90 97.65 94.45 97.01 1,174,253 -0.73(-0.75%)
Mar 11, 2011 95.09 98.88 94.03 97.75 981,256 +1.78(+1.85%)
Mar 10, 2011 98.86 98.86 93.76 95.97 1,492,936 -4.23(-4.22%)
Mar 09, 2011 101.39 102.45 99.64 100.20 672,131 -1.02(-1.01%)
Mar 08, 2011 103.03 103.03 100.53 101.22 508,102 -1.81(-1.76%)
Mar 07, 2011 103.92 105.17 101.28 103.03 599,248 -0.34(-0.33%)
Mar 04, 2011 104.35 104.96 102.40 103.38 713,508 -0.87(-0.83%)
Mar 03, 2011 102.46 104.75 102.45 104.25 926,727 +2.36(+2.31%)
Mar 02, 2011 103.24 103.98 101.50 101.89 1,127,979 -1.67(-1.61%)
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.