Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 69.43 70.83 69.43 70.29 5,656,978 +1.61(+2.34%)
May 23, 2011 68.93 69.24 68.05 68.68 4,854,500 -1.44(-2.05%)
May 20, 2011 70.29 71.16 69.31 70.12 5,770,176 -0.45(-0.64%)
May 19, 2011 70.92 71.44 70.00 70.57 4,563,469 -0.25(-0.35%)
May 18, 2011 69.27 71.54 69.27 70.82 5,853,975 +1.96(+2.85%)
May 17, 2011 68.39 69.49 67.75 68.86 4,705,156 +0.09(+0.13%)
May 16, 2011 69.23 70.54 68.66 68.77 5,596,653 -0.50(-0.72%)
May 13, 2011 70.60 71.08 68.91 69.27 5,831,784 -1.13(-1.61%)
May 12, 2011 69.29 70.70 68.19 70.40 6,393,678 +0.83(+1.19%)
May 11, 2011 71.64 71.75 69.17 69.57 5,790,520 -2.68(-3.71%)
May 10, 2011 71.72 73.12 70.63 72.25 5,652,326 +0.60(+0.84%)
May 09, 2011 70.91 72.83 70.65 71.65 7,870,977 +2.38(+3.44%)
May 06, 2011 71.20 71.85 68.71 69.27 6,748,325 -0.47(-0.67%)
May 05, 2011 71.26 71.56 68.57 69.74 10,736,194 -2.48(-3.43%)
May 04, 2011 73.23 73.23 71.13 72.22 5,799,856 -0.75(-1.03%)
May 03, 2011 74.10 74.48 71.93 72.97 7,522,483 -1.33(-1.79%)
May 02, 2011 74.13 74.56 73.66 74.30 6,874,862 -3.11(-4.02%)
Apr 29, 2011 78.57 78.80 77.00 77.41 4,915,264 -0.59(-0.76%)
Apr 28, 2011 77.13 78.08 76.01 78.00 5,939,439 +0.72(+0.93%)
Apr 27, 2011 78.01 79.24 75.16 77.28 11,684,919 +3.22(+4.35%)
Apr 26, 2011 73.92 74.07 73.01 74.06 4,886,621 +0.32(+0.43%)
Apr 25, 2011 74.39 74.55 73.10 73.74 2,563,288 -0.74(-0.99%)
Apr 21, 2011 74.02 75.00 73.72 74.48 4,154,744 +0.48(+0.65%)
Apr 20, 2011 74.09 74.20 72.74 74.00 4,609,621 +0.98(+1.34%)
Apr 19, 2011 70.79 73.02 70.64 73.02 4,100,898 +2.31(+3.27%)
Apr 18, 2011 69.67 71.26 68.37 70.71 8,305,670 +0.23(+0.33%)
Apr 15, 2011 69.61 71.07 68.53 70.48 6,246,828 +1.17(+1.69%)
Apr 14, 2011 67.84 69.58 67.56 69.31 5,113,518 +1.00(+1.46%)
Apr 13, 2011 68.00 68.66 67.34 68.31 4,073,022 +0.76(+1.13%)
Apr 12, 2011 69.07 69.10 66.26 67.55 5,752,230 -1.76(-2.54%)
Apr 11, 2011 71.40 71.55 69.16 69.31 4,543,318 -2.26(-3.16%)
Apr 08, 2011 72.82 73.20 71.00 71.57 4,225,267 +0.35(+0.49%)
Apr 07, 2011 71.11 71.81 70.77 71.22 3,908,613 +0.00(+0.00%)
Apr 06, 2011 73.42 73.92 70.96 71.22 3,748,430 -1.78(-2.44%)
Apr 05, 2011 72.20 73.53 72.12 73.00 3,948,575 +0.38(+0.52%)
Apr 04, 2011 73.15 73.69 72.35 72.62 3,315,463 +0.21(+0.29%)
Apr 01, 2011 74.06 75.10 72.34 72.41 6,753,934 -1.02(-1.39%)
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%)
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.