Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 83.76 84.55 82.60 83.90 13,413 -0.29(-0.34%)
Mar 30, 2011 83.62 84.52 81.14 84.19 57,379 +0.89(+1.07%)
Mar 29, 2011 84.35 85.51 83.02 83.30 42,455 -0.59(-0.70%)
Mar 28, 2011 83.88 84.69 83.43 83.89 23,126 -2.47(-2.86%)
Mar 25, 2011 84.92 86.54 84.82 86.36 32,968 +1.70(+2.01%)
Mar 24, 2011 83.19 85.82 83.19 84.66 42,871 +2.67(+3.26%)
Mar 23, 2011 82.63 83.16 81.58 81.99 40,235 -2.45(-2.90%)
Mar 22, 2011 82.87 84.45 81.64 84.44 45,979 -0.68(-0.80%)
Mar 21, 2011 85.07 85.48 84.60 85.12 27,062 -0.35(-0.41%)
Mar 18, 2011 84.13 85.85 84.11 85.47 38,550 +2.88(+3.49%)
Mar 17, 2011 81.68 83.42 81.50 82.59 74,726 +2.49(+3.11%)
Mar 16, 2011 80.39 81.33 79.57 80.10 57,252 +0.24(+0.29%)
Mar 15, 2011 79.03 86.02 78.64 79.86 199,218 -6.16(-7.16%)
Mar 14, 2011 85.91 86.70 84.69 86.02 63,267 -3.48(-3.89%)
Mar 11, 2011 87.45 89.87 86.80 89.50 46,615 +0.80(+0.90%)
Mar 10, 2011 93.66 93.66 88.25 88.70 53,994 -5.39(-5.73%)
Mar 09, 2011 94.12 95.01 92.32 94.09 25,049 -1.26(-1.32%)
Mar 08, 2011 94.95 96.00 94.66 95.35 48,080 +2.31(+2.48%)
Mar 07, 2011 90.42 93.33 90.42 93.04 34,805 +0.60(+0.65%)
Mar 04, 2011 94.29 94.29 89.76 92.44 112,424 -2.23(-2.36%)
Mar 03, 2011 94.12 95.07 93.42 94.67 42,713 +0.74(+0.79%)
Mar 02, 2011 93.69 94.67 92.99 93.93 66,586 +3.21(+3.54%)
Mar 01, 2011 89.26 90.95 88.67 90.72 40,682 -0.70(-0.77%)
Feb 28, 2011 90.13 91.47 90.13 91.42 102,889 +2.35(+2.64%)
Feb 25, 2011 84.73 89.32 84.56 89.07 82,707 +3.27(+3.81%)
Feb 24, 2011 84.62 86.23 84.33 85.80 34,508 +1.36(+1.61%)
Feb 23, 2011 84.33 85.75 83.42 84.44 122,626 -2.91(-3.33%)
Feb 22, 2011 88.73 88.77 87.24 87.35 54,039 -0.83(-0.94%)
Feb 18, 2011 88.23 89.35 87.08 88.18 61,571 -1.77(-1.97%)
Feb 17, 2011 90.11 90.11 88.00 89.95 57,676 +0.68(+0.76%)
Feb 16, 2011 90.26 91.48 89.20 89.27 128,728 +1.41(+1.60%)
Feb 15, 2011 86.81 88.23 86.10 87.86 139,261 -0.28(-0.31%)
Feb 14, 2011 88.40 90.80 87.81 88.14 164,407 -2.21(-2.45%)
Feb 11, 2011 92.73 92.95 89.30 90.35 136,111 -3.11(-3.33%)
Feb 10, 2011 95.52 95.87 92.75 93.46 310,850 +0.81(+0.88%)
Feb 09, 2011 90.41 92.70 89.37 92.65 123,534 +1.75(+1.93%)
Feb 08, 2011 93.29 93.46 90.53 90.90 118,964 -4.05(-4.27%)
Feb 07, 2011 96.26 96.59 94.02 94.95 41,038 -1.15(-1.20%)
Feb 04, 2011 95.62 96.58 93.94 96.10 77,172 +2.22(+2.36%)
Feb 03, 2011 102.37 102.37 92.63 93.88 679,267 -9.67(-9.34%)
Feb 02, 2011 101.61 104.98 101.57 103.55 164,984 +4.67(+4.72%)
Feb 01, 2011 99.54 99.98 97.68 98.88 56,530 +0.50(+0.51%)
Jan 31, 2011 96.38 99.00 95.00 98.38 120,363 -0.59(-0.60%)
Jan 28, 2011 100.09 100.54 97.85 98.97 78,457 -0.94(-0.94%)
Jan 27, 2011 98.01 100.59 97.88 99.91 71,468 +3.39(+3.51%)
Jan 26, 2011 93.30 96.68 92.45 96.52 61,475 +3.60(+3.87%)
Jan 25, 2011 92.19 92.97 91.88 92.92 57,576 -0.98(-1.04%)
Jan 24, 2011 93.77 94.60 93.37 93.90 24,664 -0.26(-0.28%)
Jan 21, 2011 92.95 94.41 92.52 94.16 54,097 +3.30(+3.63%)
Jan 20, 2011 88.46 91.42 87.47 90.86 112,337 +0.21(+0.23%)
Jan 19, 2011 91.76 92.31 89.95 90.65 64,573 +0.37(+0.41%)
Jan 18, 2011 89.19 91.78 89.18 90.28 93,806 +0.38(+0.42%)
Jan 14, 2011 91.36 91.39 88.41 89.90 74,960 -3.76(-4.02%)
Jan 13, 2011 93.71 93.80 91.00 93.66 33,483 +0.60(+0.65%)
Jan 12, 2011 95.27 95.47 90.27 93.06 105,597 -2.10(-2.21%)
Jan 11, 2011 95.00 95.89 94.40 95.16 52,623 +2.66(+2.88%)
Jan 10, 2011 92.84 93.18 89.90 92.50 65,444 +0.65(+0.71%)
Jan 07, 2011 89.99 93.35 89.99 91.85 135,474 +3.32(+3.75%)
Jan 06, 2011 92.43 92.43 87.70 88.53 106,543 -4.83(-5.17%)
Jan 05, 2011 90.05 94.27 89.70 93.36 65,801 +2.06(+2.26%)
Jan 04, 2011 96.00 96.18 88.61 91.30 124,790 -3.56(-3.75%)
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.