Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 77.01 77.78 76.66 77.60 3,707,063 +0.68(+0.88%)
May 23, 2011 77.09 77.74 76.60 76.92 4,566,634 -1.31(-1.67%)
May 20, 2011 79.34 79.84 78.23 78.23 4,305,752 -1.41(-1.77%)
May 19, 2011 80.13 80.14 79.41 79.64 3,738,633 -0.37(-0.46%)
May 18, 2011 80.43 80.43 79.48 80.01 5,033,537 -0.59(-0.73%)
May 17, 2011 79.80 80.80 79.75 80.60 5,528,801 +0.66(+0.83%)
May 16, 2011 79.15 81.30 79.12 79.94 4,691,366 +0.03(+0.04%)
May 13, 2011 80.00 80.18 79.70 79.91 5,372,771 -0.02(-0.03%)
May 12, 2011 79.09 80.05 79.08 79.93 6,247,423 +0.59(+0.74%)
May 11, 2011 80.22 80.25 78.95 79.34 4,417,675 -1.01(-1.26%)
May 10, 2011 79.97 80.70 79.72 80.35 4,929,011 +0.49(+0.61%)
May 09, 2011 79.13 79.98 79.04 79.86 4,774,697 +0.45(+0.57%)
May 06, 2011 78.50 79.86 78.27 79.41 7,441,176 +0.71(+0.90%)
May 05, 2011 79.10 79.37 78.20 78.70 5,233,016 -1.07(-1.34%)
May 04, 2011 79.85 80.15 79.05 79.77 4,335,538 -0.23(-0.29%)
May 03, 2011 79.63 80.17 79.30 80.00 4,736,960 +0.86(+1.09%)
May 02, 2011 79.10 79.27 79.03 79.14 3,376,587 +1.02(+1.31%)
Apr 29, 2011 77.70 78.45 74.23 78.12 2,719,374 +0.46(+0.59%)
Apr 28, 2011 78.84 78.84 77.55 77.66 2,856,689 -1.23(-1.56%)
Apr 27, 2011 78.80 78.97 77.89 78.89 2,247,019 +0.12(+0.15%)
Apr 26, 2011 77.80 79.00 77.40 78.77 3,782,510 +1.01(+1.30%)
Apr 25, 2011 77.62 77.87 77.30 77.76 1,781,559 -0.01(-0.01%)
Apr 21, 2011 77.36 77.98 77.05 77.77 2,749,656 +0.40(+0.52%)
Apr 20, 2011 76.61 77.91 76.41 77.37 3,713,035 +1.45(+1.91%)
Apr 19, 2011 75.49 75.98 75.16 75.92 3,566,262 +0.24(+0.32%)
Apr 18, 2011 75.58 76.30 75.45 75.68 3,834,733 -0.79(-1.03%)
Apr 15, 2011 76.47 77.00 76.06 76.47 5,065,597 +0.16(+0.21%)
Apr 14, 2011 77.14 77.26 76.16 76.31 4,652,374 -1.19(-1.54%)
Apr 13, 2011 77.36 77.99 77.20 77.50 4,566,915 +0.47(+0.61%)
Apr 12, 2011 76.92 77.58 76.77 77.03 5,128,284 -0.68(-0.88%)
Apr 11, 2011 76.80 77.76 76.70 77.71 4,751,435 +0.99(+1.29%)
Apr 08, 2011 76.82 77.72 76.32 76.72 5,996,389 +0.31(+0.41%)
Apr 07, 2011 76.11 76.55 75.72 76.41 5,523,882 +0.41(+0.54%)
Apr 06, 2011 75.71 76.00 75.53 76.00 4,533,796 +0.38(+0.50%)
Apr 05, 2011 75.18 75.92 74.80 75.62 4,523,489 +0.38(+0.51%)
Apr 04, 2011 74.19 75.25 74.04 75.24 3,882,419 +1.02(+1.37%)
Apr 01, 2011 73.99 74.47 73.26 74.22 4,320,146 +0.60(+0.81%)
Mar 31, 2011 74.51 74.92 73.60 73.62 4,641,299 -0.61(-0.82%)
Mar 30, 2011 74.23 74.23 74.23 74.23 14,919,123 +2.03(+2.81%)
Mar 29, 2011 72.36 72.47 71.75 72.20 5,889,706 -0.55(-0.76%)
Mar 28, 2011 72.39 73.10 71.96 72.75 5,799,904 +0.66(+0.92%)
Mar 25, 2011 72.48 72.91 72.05 72.09 7,369,719 -0.57(-0.78%)
Mar 24, 2011 72.22 72.85 71.54 72.66 5,141,474 +0.67(+0.93%)
Mar 23, 2011 71.35 72.37 71.35 71.99 4,395,471 +0.39(+0.54%)
Mar 22, 2011 71.80 71.96 71.20 71.60 3,840,175 -0.36(-0.50%)
Mar 21, 2011 72.06 72.12 71.82 71.96 3,702,815 +0.54(+0.76%)
Mar 18, 2011 72.14 72.14 70.92 71.42 6,321,785 -0.01(-0.01%)
Mar 17, 2011 71.59 72.00 71.13 71.43 3,450,691 +0.38(+0.53%)
Mar 16, 2011 71.42 71.94 70.68 71.05 6,019,483 -0.15(-0.21%)
Mar 15, 2011 71.12 71.80 71.12 71.20 6,048,967 -0.66(-0.92%)
Mar 14, 2011 71.90 72.73 71.63 71.86 3,493,989 -0.65(-0.90%)
Mar 11, 2011 71.38 72.78 71.22 72.51 4,335,143 +1.11(+1.55%)
Mar 10, 2011 73.32 73.32 71.23 71.40 7,139,365 -2.31(-3.13%)
Mar 09, 2011 74.40 74.66 73.30 73.71 4,466,222 -0.46(-0.62%)
Mar 08, 2011 74.45 74.91 73.31 74.17 8,375,231 +0.02(+0.03%)
Mar 07, 2011 74.60 75.22 74.00 74.15 4,661,515 -0.54(-0.72%)
Mar 04, 2011 75.86 75.94 74.02 74.69 4,881,702 -0.33(-0.44%)
Mar 03, 2011 74.70 75.90 74.56 75.02 5,097,188 +1.05(+1.42%)
Mar 02, 2011 72.58 74.22 72.51 73.97 5,385,986 +1.27(+1.75%)
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.