Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 54.68 54.68 54.10 54.12 5,469,051 -0.31(-0.56%)
May 23, 2011 54.31 54.66 54.00 54.43 5,081,079 -0.63(-1.14%)
May 20, 2011 55.64 55.70 54.80 55.06 5,926,804 -0.68(-1.21%)
May 19, 2011 55.51 55.90 55.27 55.73 4,055,921 +0.45(+0.82%)
May 18, 2011 55.15 55.42 54.58 55.28 5,677,947 +0.32(+0.58%)
May 17, 2011 55.79 55.90 54.54 54.96 8,279,294 -0.94(-1.68%)
May 16, 2011 55.95 56.35 55.79 55.90 4,451,638 -0.32(-0.57%)
May 13, 2011 56.57 56.91 55.74 56.22 4,987,659 -0.37(-0.66%)
May 12, 2011 55.73 56.77 55.69 56.60 6,748,921 +0.66(+1.18%)
May 11, 2011 56.08 56.21 55.30 55.93 5,907,004 -0.11(-0.20%)
May 10, 2011 56.36 56.47 56.00 56.05 5,613,147 -0.16(-0.29%)
May 09, 2011 55.80 56.48 55.80 56.21 3,483,590 +0.23(+0.41%)
May 06, 2011 56.06 56.70 55.84 55.98 6,271,088 +0.40(+0.72%)
May 05, 2011 55.99 56.38 55.28 55.58 7,107,440 -0.75(-1.33%)
May 04, 2011 56.54 56.80 56.06 56.33 5,515,890 -0.37(-0.65%)
May 03, 2011 56.76 57.09 56.55 56.70 5,019,334 -0.05(-0.09%)
May 02, 2011 56.72 56.78 56.60 56.75 5,169,070 -0.17(-0.30%)
Apr 29, 2011 56.75 57.09 56.72 56.92 5,271,085 -0.01(-0.02%)
Apr 28, 2011 56.28 56.98 56.27 56.94 6,145,124 +0.45(+0.79%)
Apr 27, 2011 56.02 56.53 55.85 56.49 6,449,330 +0.31(+0.55%)
Apr 26, 2011 55.64 56.56 55.27 56.18 13,664,068 +1.07(+1.93%)
Apr 25, 2011 55.16 55.23 54.62 55.11 3,735,158 +0.12(+0.21%)
Apr 21, 2011 55.10 55.30 54.84 55.00 5,005,717 +0.09(+0.17%)
Apr 20, 2011 54.44 55.29 54.42 54.90 6,217,472 +1.11(+2.07%)
Apr 19, 2011 53.67 53.89 53.56 53.79 4,158,491 +0.24(+0.45%)
Apr 18, 2011 53.84 53.84 53.04 53.55 6,212,789 -0.80(-1.48%)
Apr 15, 2011 54.39 54.54 53.86 54.35 5,314,096 -0.07(-0.13%)
Apr 14, 2011 54.12 54.59 53.73 54.42 3,912,103 +0.05(+0.09%)
Apr 13, 2011 54.50 54.60 54.19 54.38 4,842,292 +0.29(+0.53%)
Apr 12, 2011 54.58 54.62 53.89 54.09 6,681,611 -0.86(-1.57%)
Apr 11, 2011 54.80 55.42 54.69 54.95 5,501,809 +0.36(+0.67%)
Apr 08, 2011 54.80 54.90 54.24 54.59 4,208,871 +0.02(+0.03%)
Apr 07, 2011 54.76 55.00 54.22 54.57 5,874,054 -0.37(-0.67%)
Apr 06, 2011 55.01 55.10 54.59 54.94 4,267,852 +0.25(+0.46%)
Apr 05, 2011 54.76 55.04 54.47 54.69 3,937,949 -0.15(-0.27%)
Apr 04, 2011 54.27 54.94 54.27 54.83 3,343,416 +0.30(+0.55%)
Apr 01, 2011 54.77 55.24 54.24 54.53 6,057,720 -0.22(-0.40%)
Mar 31, 2011 54.11 54.85 54.08 54.75 5,474,868 +0.60(+1.11%)
Mar 30, 2011 54.15 54.15 54.15 54.15 6,091,767 -0.22(-0.40%)
Mar 29, 2011 54.03 54.40 53.81 54.36 3,794,978 +0.42(+0.78%)
Mar 28, 2011 54.12 54.35 53.94 53.94 4,123,496 -0.09(-0.16%)
Mar 25, 2011 54.38 54.43 53.95 54.03 4,697,273 -0.18(-0.33%)
Mar 24, 2011 54.23 54.45 53.81 54.21 4,434,950 +0.26(+0.48%)
Mar 23, 2011 53.06 54.26 53.05 53.95 6,794,091 +0.84(+1.59%)
Mar 22, 2011 53.26 53.57 52.94 53.11 3,530,507 -0.15(-0.27%)
Mar 21, 2011 53.69 53.76 53.21 53.26 6,108,431 +1.15(+2.21%)
Mar 18, 2011 52.54 52.76 51.84 52.10 8,246,326 +0.17(+0.33%)
Mar 17, 2011 51.88 52.10 51.56 51.93 6,118,304 +0.67(+1.30%)
Mar 16, 2011 52.15 52.26 50.89 51.27 10,916,107 -1.14(-2.18%)
Mar 15, 2011 51.82 52.75 51.69 52.41 9,011,313 -0.89(-1.67%)
Mar 14, 2011 53.41 53.41 52.64 53.30 6,063,340 -0.35(-0.64%)
Mar 11, 2011 52.53 53.90 52.53 53.64 6,000,474 +0.94(+1.78%)
Mar 10, 2011 54.06 54.06 52.70 52.71 8,707,438 -1.85(-3.39%)
Mar 09, 2011 54.76 54.89 54.21 54.56 3,617,714 -0.34(-0.62%)
Mar 08, 2011 54.09 55.14 54.05 54.90 6,189,431 +0.79(+1.46%)
Mar 07, 2011 54.21 54.78 53.88 54.11 6,475,998 +0.12(+0.23%)
Mar 04, 2011 54.29 54.63 53.49 53.98 4,735,060 -0.36(-0.67%)
Mar 03, 2011 53.78 54.69 53.78 54.35 5,227,833 +0.87(+1.63%)
Mar 02, 2011 52.84 53.99 52.84 53.47 4,797,867 +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.