Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 61.91 61.91 61.25 61.28 4,830,166 -0.35(-0.56%)
May 23, 2011 61.49 61.88 61.14 61.63 4,487,517 -0.71(-1.14%)
May 20, 2011 63.00 63.06 62.05 62.34 5,234,445 -0.77(-1.21%)
May 19, 2011 62.86 63.30 62.58 63.10 3,582,115 +0.51(+0.82%)
May 18, 2011 62.44 62.75 61.80 62.59 5,014,660 +0.42(+0.68%)
May 17, 2011 63.11 63.23 61.69 62.17 7,319,187 -1.06(-1.68%)
May 16, 2011 63.28 63.74 63.10 63.23 3,935,405 -0.36(-0.57%)
May 13, 2011 63.99 64.37 63.05 63.60 4,409,266 -0.42(-0.66%)
May 12, 2011 63.05 64.21 63.00 64.02 5,966,283 +0.75(+1.18%)
May 11, 2011 63.44 63.59 62.56 63.27 5,222,000 -0.13(-0.20%)
May 10, 2011 63.75 63.87 63.34 63.40 4,962,219 -0.19(-0.29%)
May 09, 2011 63.13 63.89 63.13 63.58 3,079,616 +0.26(+0.41%)
May 06, 2011 63.41 64.14 63.17 63.32 5,543,862 +0.45(+0.72%)
May 05, 2011 63.33 63.77 62.53 62.87 6,283,227 -0.85(-1.33%)
May 04, 2011 63.95 64.25 63.42 63.72 4,876,240 -0.42(-0.65%)
May 03, 2011 64.20 64.58 63.97 64.14 4,437,268 -0.06(-0.09%)
May 02, 2011 64.17 64.22 64.02 64.20 4,569,639 -0.19(-0.30%)
Apr 29, 2011 64.20 64.58 64.16 64.39 4,659,824 -0.01(-0.02%)
Apr 28, 2011 63.66 64.45 63.65 64.40 5,432,505 +0.50(+0.79%)
Apr 27, 2011 63.37 63.94 63.18 63.90 5,701,435 +0.35(+0.55%)
Apr 26, 2011 62.93 63.98 62.52 63.55 12,079,516 +1.21(+1.93%)
Apr 25, 2011 62.40 62.48 61.78 62.34 3,302,011 +0.13(+0.21%)
Apr 21, 2011 62.32 62.55 62.04 62.21 4,425,230 +0.11(+0.17%)
Apr 20, 2011 61.58 62.54 61.56 62.11 5,496,463 +1.26(+2.07%)
Apr 19, 2011 60.71 60.96 60.59 60.85 3,676,252 +0.27(+0.45%)
Apr 18, 2011 60.90 60.90 60.00 60.58 5,492,324 -0.91(-1.48%)
Apr 15, 2011 61.53 61.69 60.93 61.48 4,697,847 -0.08(-0.13%)
Apr 14, 2011 61.22 61.75 60.77 61.56 3,458,436 +0.05(+0.09%)
Apr 13, 2011 61.65 61.77 61.30 61.51 4,280,756 +0.32(+0.53%)
Apr 12, 2011 61.73 61.78 60.96 61.18 5,906,779 -0.97(-1.57%)
Apr 11, 2011 61.99 62.69 61.87 62.16 4,863,793 +0.41(+0.67%)
Apr 08, 2011 61.99 62.10 61.35 61.75 3,720,789 +0.02(+0.03%)
Apr 07, 2011 61.94 62.22 61.34 61.73 5,192,870 -0.42(-0.67%)
Apr 06, 2011 62.22 62.33 61.75 62.15 3,772,931 +0.28(+0.46%)
Apr 05, 2011 61.94 62.26 61.62 61.86 3,481,286 -0.17(-0.27%)
Apr 04, 2011 61.39 62.15 61.39 62.03 2,955,697 +0.34(+0.55%)
Apr 01, 2011 61.95 62.48 61.35 61.69 5,355,238 -0.25(-0.40%)
Mar 31, 2011 61.21 62.05 61.18 61.93 4,839,976 +0.68(+1.11%)
Mar 30, 2011 61.25 61.25 61.25 61.25 5,385,336 -0.25(-0.40%)
Mar 29, 2011 61.12 61.54 60.87 61.50 3,354,894 +0.48(+0.78%)
Mar 28, 2011 61.22 61.48 61.02 61.02 3,645,315 -0.10(-0.16%)
Mar 25, 2011 61.52 61.58 61.03 61.12 4,152,555 -0.21(-0.33%)
Mar 24, 2011 61.34 61.59 60.87 61.32 3,920,652 +0.29(+0.48%)
Mar 23, 2011 60.03 61.38 60.01 61.03 6,006,215 +0.95(+1.59%)
Mar 22, 2011 60.25 60.59 59.89 60.08 3,121,092 -0.17(-0.27%)
Mar 21, 2011 60.73 60.81 60.18 60.24 5,400,068 +1.30(+2.21%)
Mar 18, 2011 59.43 59.68 58.64 58.94 7,290,042 +0.19(+0.33%)
Mar 17, 2011 58.68 58.93 58.32 58.75 5,408,796 +0.76(+1.30%)
Mar 16, 2011 58.99 59.11 57.57 57.99 9,650,222 -1.29(-2.18%)
Mar 15, 2011 58.61 59.67 58.47 59.28 7,966,318 -1.01(-1.67%)
Mar 14, 2011 60.42 60.42 59.55 60.29 5,360,206 -0.39(-0.64%)
Mar 11, 2011 59.42 60.97 59.42 60.68 5,304,630 +1.06(+1.78%)
Mar 10, 2011 61.15 61.15 59.61 59.62 7,697,681 -2.09(-3.39%)
Mar 09, 2011 61.95 62.09 61.32 61.71 3,198,186 -0.38(-0.62%)
Mar 08, 2011 61.18 62.37 61.14 62.10 5,471,674 +0.89(+1.46%)
Mar 07, 2011 61.32 61.97 60.95 61.20 5,725,010 +0.14(+0.23%)
Mar 04, 2011 61.41 61.79 60.51 61.07 4,185,960 -0.41(-0.67%)
Mar 03, 2011 60.84 61.87 60.84 61.48 4,621,588 +0.99(+1.63%)
Mar 02, 2011 59.77 61.07 59.77 60.49 4,241,483 +0.57(+0.95%)
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.