Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2011 61.07 61.17 59.91 59.92 6,050,946 -1.17(-1.92%)
Feb 28, 2011 60.87 61.36 60.34 61.09 7,242,508 +1.31(+2.19%)
Feb 25, 2011 59.45 60.06 59.41 59.78 4,316,948 +0.15(+0.24%)
Feb 24, 2011 59.90 60.10 59.13 59.63 6,032,841 -0.15(-0.25%)
Feb 23, 2011 61.32 61.32 59.53 59.79 8,093,937 -1.15(-1.89%)
Feb 22, 2011 61.42 62.03 60.82 60.94 7,597,227 -0.64(-1.03%)
Feb 18, 2011 61.42 61.58 60.97 61.58 5,186,051 +0.15(+0.25%)
Feb 17, 2011 61.03 61.58 60.95 61.42 4,731,551 +0.26(+0.43%)
Feb 16, 2011 60.58 61.57 60.58 61.16 5,897,530 +0.58(+0.96%)
Feb 15, 2011 60.26 60.67 59.92 60.58 4,513,582 +0.07(+0.11%)
Feb 14, 2011 60.39 60.77 60.39 60.51 5,192,567 +0.07(+0.11%)
Feb 11, 2011 59.48 60.54 59.30 60.44 5,179,023 +0.80(+1.34%)
Feb 10, 2011 59.42 59.71 59.23 59.65 4,233,536 -0.13(-0.21%)
Feb 09, 2011 58.91 59.81 59.03 59.77 7,269,617 +0.86(+1.46%)
Feb 08, 2011 58.58 58.93 58.45 58.91 4,113,659 +0.45(+0.77%)
Feb 07, 2011 58.05 58.76 57.82 58.46 3,981,712 +0.33(+0.57%)
Feb 04, 2011 57.89 58.20 57.71 58.13 2,997,843 +0.25(+0.43%)
Feb 03, 2011 57.82 58.12 57.65 57.88 3,010,410 +0.11(+0.18%)
Feb 02, 2011 57.73 58.24 57.73 57.78 4,393,071 -0.03(-0.05%)
Feb 01, 2011 57.95 58.14 57.57 57.80 6,067,788 -0.09(-0.15%)
Jan 31, 2011 57.90 58.07 57.49 57.89 6,252,020 +0.32(+0.55%)
Jan 28, 2011 58.88 59.05 57.45 57.57 7,483,689 -1.15(-1.96%)
Jan 27, 2011 58.73 59.45 58.61 58.73 4,985,153 -0.25(-0.42%)
Jan 26, 2011 58.32 59.07 58.22 58.98 6,223,713 +0.70(+1.21%)
Jan 25, 2011 58.86 58.93 57.41 58.27 11,361,720 -1.20(-2.01%)
Jan 24, 2011 58.74 59.59 58.64 59.47 9,597,968 +0.68(+1.15%)
Jan 21, 2011 58.38 58.86 58.19 58.79 5,940,496 +0.82(+1.42%)
Jan 20, 2011 57.85 58.19 57.45 57.97 3,292,696 +0.05(+0.09%)
Jan 19, 2011 58.11 58.43 57.72 57.92 3,496,524 -0.12(-0.20%)
Jan 18, 2011 57.84 58.27 57.75 58.03 3,529,136 +0.03(+0.05%)
Jan 14, 2011 57.77 58.01 57.58 58.01 3,180,647 +0.04(+0.07%)
Jan 13, 2011 58.25 58.51 57.78 57.97 3,572,003 -0.41(-0.70%)
Jan 12, 2011 57.95 58.44 57.89 58.38 4,150,592 +0.61(+1.05%)
Jan 11, 2011 57.50 58.17 57.50 57.77 4,595,605 +0.39(+0.68%)
Jan 10, 2011 56.44 57.50 56.44 57.38 5,278,025 +0.61(+1.07%)
Jan 07, 2011 56.99 57.49 56.59 56.78 5,096,196 +0.02(+0.04%)
Jan 06, 2011 57.19 57.41 56.38 56.76 5,244,290 -0.31(-0.54%)
Jan 05, 2011 56.82 57.88 56.70 57.07 6,198,942 +0.00(+0.00%)
Jan 04, 2011 57.28 57.47 56.81 57.07 4,015,720 -0.08(-0.14%)
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.