Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 64.22 64.60 64.18 64.41 4,658,329 -0.01(-0.02%)
Apr 28, 2011 63.68 64.47 63.67 64.42 5,430,763 +0.50(+0.79%)
Apr 27, 2011 63.39 63.96 63.20 63.92 5,699,606 +0.35(+0.55%)
Apr 26, 2011 62.95 64.00 62.54 63.57 12,075,642 +1.21(+1.93%)
Apr 25, 2011 62.42 62.50 61.80 62.36 3,300,952 +0.13(+0.21%)
Apr 21, 2011 62.34 62.57 62.06 62.23 4,423,810 +0.11(+0.17%)
Apr 20, 2011 61.60 62.56 61.58 62.13 5,494,700 +1.26(+2.07%)
Apr 19, 2011 60.73 60.98 60.61 60.87 3,675,073 +0.27(+0.45%)
Apr 18, 2011 60.92 60.92 60.02 60.59 5,490,562 -0.91(-1.48%)
Apr 15, 2011 61.55 61.71 60.95 61.50 4,696,340 -0.08(-0.13%)
Apr 14, 2011 61.24 61.77 60.79 61.58 3,457,327 +0.05(+0.09%)
Apr 13, 2011 61.67 61.79 61.32 61.53 4,279,383 +0.32(+0.53%)
Apr 12, 2011 61.75 61.80 60.98 61.20 5,904,884 -0.97(-1.57%)
Apr 11, 2011 62.01 62.71 61.89 62.18 4,862,233 +0.41(+0.67%)
Apr 08, 2011 62.01 62.12 61.37 61.77 3,719,596 +0.02(+0.03%)
Apr 07, 2011 61.96 62.24 61.36 61.75 5,191,204 -0.42(-0.67%)
Apr 06, 2011 62.24 62.35 61.77 62.16 3,771,721 +0.28(+0.46%)
Apr 05, 2011 61.96 62.28 61.63 61.88 3,480,169 -0.17(-0.27%)
Apr 04, 2011 61.41 62.17 61.41 62.05 2,954,749 +0.34(+0.55%)
Apr 01, 2011 61.97 62.50 61.37 61.71 5,353,520 -0.25(-0.40%)
Mar 31, 2011 61.23 62.07 61.20 61.95 4,838,423 +0.68(+1.11%)
Mar 30, 2011 61.27 61.27 61.27 61.27 5,383,609 -0.25(-0.40%)
Mar 29, 2011 61.14 61.56 60.89 61.52 3,353,818 +0.48(+0.78%)
Mar 28, 2011 61.24 61.50 61.04 61.04 3,644,146 -0.10(-0.16%)
Mar 25, 2011 61.54 61.60 61.05 61.14 4,151,222 -0.21(-0.33%)
Mar 24, 2011 61.36 61.61 60.89 61.34 3,919,394 +0.29(+0.48%)
Mar 23, 2011 60.04 61.40 60.03 61.05 6,004,288 +0.95(+1.59%)
Mar 22, 2011 60.27 60.61 59.91 60.10 3,120,091 -0.17(-0.27%)
Mar 21, 2011 60.75 60.83 60.20 60.26 5,398,336 +1.31(+2.21%)
Mar 18, 2011 59.45 59.70 58.66 58.96 7,287,704 +0.19(+0.33%)
Mar 17, 2011 58.70 58.95 58.34 58.77 5,407,060 +0.76(+1.30%)
Mar 16, 2011 59.01 59.13 57.59 58.01 9,647,126 -1.29(-2.18%)
Mar 15, 2011 58.63 59.69 58.49 59.30 7,963,762 -1.01(-1.67%)
Mar 14, 2011 60.44 60.44 59.57 60.31 5,358,487 -0.39(-0.64%)
Mar 11, 2011 59.44 60.99 59.44 60.70 5,302,928 +1.06(+1.78%)
Mar 10, 2011 61.17 61.17 59.63 59.64 7,695,212 -2.09(-3.39%)
Mar 09, 2011 61.97 62.11 61.34 61.73 3,197,160 -0.38(-0.62%)
Mar 08, 2011 61.20 62.39 61.16 62.12 5,469,919 +0.89(+1.46%)
Mar 07, 2011 61.34 61.99 60.97 61.22 5,723,174 +0.14(+0.23%)
Mar 04, 2011 61.43 61.81 60.53 61.08 4,184,617 -0.41(-0.67%)
Mar 03, 2011 60.86 61.89 60.86 61.50 4,620,106 +0.99(+1.63%)
Mar 02, 2011 59.79 61.09 59.79 60.51 4,240,123 +0.57(+0.95%)
Mar 01, 2011 61.08 61.19 59.93 59.94 6,049,005 -1.17(-1.92%)
Feb 28, 2011 60.89 61.38 60.36 61.11 7,240,185 +1.31(+2.19%)
Feb 25, 2011 59.47 60.08 59.43 59.80 4,315,564 +0.15(+0.24%)
Feb 24, 2011 59.92 60.12 59.15 59.65 6,030,906 -0.15(-0.25%)
Feb 23, 2011 61.34 61.34 59.55 59.81 8,091,340 -1.15(-1.89%)
Feb 22, 2011 61.44 62.05 60.84 60.96 7,594,790 -0.64(-1.03%)
Feb 18, 2011 61.44 61.60 60.99 61.60 5,184,387 +0.15(+0.25%)
Feb 17, 2011 61.05 61.60 60.97 61.44 4,730,033 +0.27(+0.43%)
Feb 16, 2011 60.60 61.59 60.59 61.18 5,895,639 +0.58(+0.96%)
Feb 15, 2011 60.28 60.69 59.94 60.59 4,512,135 +0.07(+0.11%)
Feb 14, 2011 60.41 60.79 60.41 60.53 5,190,902 +0.07(+0.11%)
Feb 11, 2011 59.50 60.56 59.32 60.46 5,177,362 +0.80(+1.34%)
Feb 10, 2011 59.44 59.73 59.25 59.67 4,232,178 -0.13(-0.21%)
Feb 09, 2011 58.93 59.83 59.05 59.79 7,267,285 +0.86(+1.46%)
Feb 08, 2011 58.60 58.95 58.47 58.93 4,112,339 +0.45(+0.77%)
Feb 07, 2011 58.07 58.78 57.83 58.48 3,980,435 +0.33(+0.57%)
Feb 04, 2011 57.91 58.22 57.73 58.15 2,996,881 +0.25(+0.43%)
Feb 03, 2011 57.84 58.14 57.66 57.90 3,009,445 +0.11(+0.18%)
Feb 02, 2011 57.75 58.26 57.75 57.80 4,391,662 -0.03(-0.05%)
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.