Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 54.66 54.66 54.08 54.11 5,470,515 -0.31(-0.56%)
May 23, 2011 54.29 54.64 53.98 54.41 5,082,439 -0.63(-1.14%)
May 20, 2011 55.62 55.68 54.79 55.04 5,928,390 -0.68(-1.21%)
May 19, 2011 55.50 55.89 55.26 55.72 4,057,006 +0.45(+0.82%)
May 18, 2011 55.14 55.41 54.56 55.26 5,679,467 +0.32(+0.58%)
May 17, 2011 55.78 55.88 54.53 54.95 8,281,509 -0.94(-1.68%)
May 16, 2011 55.93 56.33 55.77 55.88 4,452,829 -0.32(-0.57%)
May 13, 2011 56.56 56.89 55.73 56.21 4,988,994 -0.37(-0.66%)
May 12, 2011 55.72 56.75 55.68 56.58 6,750,727 +0.66(+1.18%)
May 11, 2011 56.07 56.20 55.29 55.92 5,908,585 -0.11(-0.20%)
May 10, 2011 56.34 56.45 55.98 56.03 5,614,649 -0.16(-0.29%)
May 09, 2011 55.79 56.47 55.79 56.19 3,484,522 +0.23(+0.41%)
May 06, 2011 56.04 56.69 55.83 55.97 6,272,766 +0.40(+0.72%)
May 05, 2011 55.97 56.36 55.26 55.57 7,109,342 -0.75(-1.33%)
May 04, 2011 56.52 56.79 56.05 56.32 5,517,366 -0.37(-0.65%)
May 03, 2011 56.74 57.08 56.54 56.69 5,020,677 -0.05(-0.09%)
May 02, 2011 56.71 56.76 56.58 56.74 5,170,453 -0.17(-0.30%)
Apr 29, 2011 56.74 57.08 56.70 56.91 5,272,495 -0.01(-0.02%)
Apr 28, 2011 56.26 56.96 56.25 56.92 6,146,768 +0.45(+0.79%)
Apr 27, 2011 56.01 56.51 55.84 56.48 6,451,056 +0.31(+0.55%)
Apr 26, 2011 55.62 56.55 55.26 56.16 13,667,724 +1.07(+1.93%)
Apr 25, 2011 55.15 55.22 54.60 55.10 3,736,157 +0.12(+0.21%)
Apr 21, 2011 55.08 55.28 54.83 54.98 5,007,056 +0.09(+0.17%)
Apr 20, 2011 54.43 55.27 54.40 54.89 6,219,135 +1.11(+2.07%)
Apr 19, 2011 53.65 53.88 53.55 53.78 4,159,603 +0.24(+0.45%)
Apr 18, 2011 53.82 53.82 53.03 53.54 6,214,451 -0.80(-1.48%)
Apr 15, 2011 54.38 54.53 53.85 54.34 5,315,517 -0.07(-0.13%)
Apr 14, 2011 54.11 54.57 53.71 54.41 3,913,150 +0.05(+0.09%)
Apr 13, 2011 54.48 54.59 54.18 54.36 4,843,588 +0.29(+0.53%)
Apr 12, 2011 54.56 54.60 53.88 54.07 6,683,399 -0.86(-1.57%)
Apr 11, 2011 54.79 55.40 54.68 54.94 5,503,282 +0.36(+0.67%)
Apr 08, 2011 54.79 54.88 54.22 54.57 4,209,997 +0.02(+0.03%)
Apr 07, 2011 54.74 54.99 54.21 54.55 5,875,626 -0.37(-0.67%)
Apr 06, 2011 54.99 55.09 54.57 54.92 4,268,994 +0.25(+0.46%)
Apr 05, 2011 54.74 55.03 54.46 54.67 3,939,003 -0.15(-0.27%)
Apr 04, 2011 54.26 54.93 54.26 54.82 3,344,311 +0.30(+0.55%)
Apr 01, 2011 54.75 55.22 54.22 54.52 6,059,341 -0.22(-0.40%)
Mar 31, 2011 54.10 54.84 54.07 54.74 5,476,333 +0.60(+1.11%)
Mar 30, 2011 54.13 54.13 54.13 54.13 6,093,397 -0.22(-0.40%)
Mar 29, 2011 54.02 54.39 53.80 54.35 3,795,993 +0.42(+0.78%)
Mar 28, 2011 54.10 54.34 53.93 53.93 4,124,599 -0.09(-0.16%)
Mar 25, 2011 54.37 54.42 53.93 54.02 4,698,530 -0.18(-0.33%)
Mar 24, 2011 54.22 54.43 53.79 54.20 4,436,137 +0.26(+0.48%)
Mar 23, 2011 53.05 54.24 53.04 53.94 6,795,908 +0.84(+1.59%)
Mar 22, 2011 53.25 53.55 52.93 53.10 3,531,451 -0.15(-0.27%)
Mar 21, 2011 53.68 53.74 53.19 53.24 6,110,066 +1.15(+2.21%)
Mar 18, 2011 52.52 52.75 51.83 52.09 8,248,533 +0.17(+0.33%)
Mar 17, 2011 51.86 52.08 51.55 51.92 6,119,941 +0.67(+1.30%)
Mar 16, 2011 52.14 52.24 50.88 51.25 10,919,027 -1.14(-2.18%)
Mar 15, 2011 51.80 52.74 51.67 52.39 9,013,725 -0.89(-1.67%)
Mar 14, 2011 53.40 53.40 52.63 53.28 6,064,963 -0.35(-0.64%)
Mar 11, 2011 52.52 53.89 52.52 53.63 6,002,079 +0.94(+1.78%)
Mar 10, 2011 54.05 54.05 52.69 52.69 8,709,768 -1.85(-3.39%)
Mar 09, 2011 54.75 54.88 54.20 54.54 3,618,682 -0.34(-0.62%)
Mar 08, 2011 54.07 55.12 54.03 54.88 6,191,087 +0.79(+1.46%)
Mar 07, 2011 54.20 54.77 53.87 54.09 6,477,731 +0.12(+0.23%)
Mar 04, 2011 54.27 54.61 53.48 53.97 4,736,327 -0.36(-0.67%)
Mar 03, 2011 53.77 54.68 53.77 54.33 5,229,232 +0.87(+1.63%)
Mar 02, 2011 52.83 53.98 52.83 53.46 4,799,151 +0.50(+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.