Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 74.18 74.91 72.90 73.43 4,462,961 -0.47(-0.64%)
Mar 30, 2011 73.90 73.90 73.90 73.90 4,958,269 -0.26(-0.35%)
Mar 29, 2011 73.79 74.79 73.11 74.16 6,954,980 +0.40(+0.54%)
Mar 28, 2011 71.06 74.94 70.41 73.76 7,010,871 +2.68(+3.77%)
Mar 25, 2011 71.37 71.65 70.24 71.08 5,888,892 -0.24(-0.34%)
Mar 24, 2011 72.35 72.40 70.49 71.32 4,274,096 +0.09(+0.13%)
Mar 23, 2011 70.51 71.44 69.95 71.23 2,700,506 +0.62(+0.88%)
Mar 22, 2011 70.69 71.50 69.89 70.61 3,568,168 +0.00(+0.00%)
Mar 21, 2011 69.92 70.61 69.65 70.61 4,833,113 +2.11(+3.08%)
Mar 18, 2011 70.22 70.24 68.09 68.50 5,778,431 -1.02(-1.47%)
Mar 17, 2011 68.76 69.83 68.34 69.52 3,794,120 +2.14(+3.18%)
Mar 16, 2011 70.23 70.71 66.69 67.38 8,876,731 -3.05(-4.32%)
Mar 15, 2011 69.66 71.10 69.55 70.42 7,016,280 +0.77(+1.11%)
Mar 14, 2011 67.83 69.87 67.67 69.65 5,090,732 +0.66(+0.96%)
Mar 11, 2011 66.19 69.71 65.10 68.99 5,563,166 +2.24(+3.36%)
Mar 10, 2011 67.12 67.87 65.50 66.75 6,142,059 -1.58(-2.31%)
Mar 09, 2011 68.95 69.60 67.84 68.33 2,697,131 -0.63(-0.91%)
Mar 08, 2011 69.81 69.85 68.24 68.96 2,883,349 -0.50(-0.72%)
Mar 07, 2011 69.69 71.04 68.42 69.46 3,892,938 -0.27(-0.39%)
Mar 04, 2011 70.03 70.64 68.93 69.73 3,636,387 +0.03(+0.04%)
Mar 03, 2011 69.64 70.29 68.48 69.70 4,975,778 +0.89(+1.29%)
Mar 02, 2011 68.93 69.55 67.96 68.81 4,281,544 -0.40(-0.58%)
Mar 01, 2011 71.60 71.70 69.01 69.21 3,593,963 -1.84(-2.59%)
Feb 28, 2011 71.74 71.90 69.56 71.05 4,379,902 -0.45(-0.63%)
Feb 25, 2011 69.38 71.53 69.02 71.50 3,272,617 +2.56(+3.71%)
Feb 24, 2011 69.99 70.43 68.36 68.94 3,968,937 -1.59(-2.25%)
Feb 23, 2011 68.99 71.07 68.87 70.53 4,809,430 +1.65(+2.40%)
Feb 22, 2011 70.92 71.84 68.05 68.88 7,148,057 -1.95(-2.75%)
Feb 18, 2011 71.07 71.58 70.42 70.83 4,412,018 -0.36(-0.51%)
Feb 17, 2011 69.34 71.29 68.70 71.19 5,730,106 +1.54(+2.21%)
Feb 16, 2011 67.47 70.50 67.37 69.65 7,524,319 +2.65(+3.96%)
Feb 15, 2011 67.57 68.03 66.92 67.00 5,169,171 -0.80(-1.18%)
Feb 14, 2011 67.22 68.55 67.16 67.80 5,625,534 +0.67(+1.00%)
Feb 11, 2011 66.93 67.58 66.60 67.13 6,104,627 -0.04(-0.06%)
Feb 10, 2011 66.48 67.26 65.95 67.17 5,384,283 +0.50(+0.75%)
Feb 09, 2011 67.06 68.05 65.81 66.67 4,173,537 -1.07(-1.58%)
Feb 08, 2011 68.01 68.15 66.13 67.74 4,338,124 -0.73(-1.07%)
Feb 07, 2011 68.11 69.99 68.00 68.47 3,835,757 +0.66(+0.97%)
Feb 04, 2011 68.57 68.65 66.82 67.81 4,414,071 -0.72(-1.05%)
Feb 03, 2011 68.58 68.69 67.07 68.53 5,309,566 +0.11(+0.16%)
Feb 02, 2011 68.32 69.25 67.92 68.42 4,609,618 -0.13(-0.19%)
Feb 01, 2011 68.85 69.19 67.80 68.55 7,190,748 +0.04(+0.06%)
Jan 31, 2011 67.21 69.71 66.96 68.51 8,469,581 +1.22(+1.81%)
Jan 28, 2011 66.57 69.07 66.18 67.29 11,871,616 +0.62(+0.93%)
Jan 27, 2011 65.73 67.50 65.66 66.67 8,852,076 +0.68(+1.03%)
Jan 26, 2011 63.71 66.66 62.93 65.99 12,890,990 +3.67(+5.89%)
Jan 25, 2011 60.02 62.50 60.02 62.32 15,951,416 +3.82(+6.53%)
Jan 24, 2011 58.82 59.20 57.78 58.50 5,430,651 -0.47(-0.80%)
Jan 21, 2011 59.64 60.18 58.50 58.97 9,163,827 +0.46(+0.79%)
Jan 20, 2011 58.68 59.02 57.27 58.51 5,443,642 -0.23(-0.39%)
Jan 19, 2011 59.35 59.54 58.15 58.74 4,549,729 -0.56(-0.94%)
Jan 18, 2011 59.51 59.78 58.77 59.30 3,373,035 -0.28(-0.47%)
Jan 14, 2011 58.29 59.67 58.19 59.58 4,173,436 +1.12(+1.92%)
Jan 13, 2011 58.22 58.90 57.64 58.46 3,351,183 -0.30(-0.51%)
Jan 12, 2011 58.24 59.82 57.83 58.76 4,542,770 +1.00(+1.73%)
Jan 11, 2011 56.51 58.35 56.41 57.76 3,469,570 +1.74(+3.11%)
Jan 10, 2011 56.45 56.60 55.38 56.02 3,392,061 -0.58(-1.02%)
Jan 07, 2011 55.94 57.88 55.94 56.60 7,562,627 +1.77(+3.23%)
Jan 06, 2011 56.11 56.13 54.33 54.83 4,907,272 -1.16(-2.07%)
Jan 05, 2011 55.57 56.51 55.00 55.99 5,099,642 +0.08(+0.14%)
Jan 04, 2011 57.35 57.88 55.20 55.91 5,518,070 -1.38(-2.41%)
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.