Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 79.12 80.14 78.77 79.95 1,264,302 +0.77(+0.98%)
Mar 30, 2011 78.26 79.65 78.05 79.17 727,114 +1.35(+1.73%)
Mar 29, 2011 77.76 77.90 77.00 77.82 732,883 -0.09(-0.12%)
Mar 28, 2011 79.10 79.34 77.83 77.92 1,923,863 -1.07(-1.36%)
Mar 25, 2011 79.12 79.29 78.42 78.99 1,230,888 +0.31(+0.39%)
Mar 24, 2011 78.03 79.64 77.58 78.68 756,381 +0.61(+0.77%)
Mar 23, 2011 78.06 78.42 77.19 78.08 438,272 -0.17(-0.21%)
Mar 22, 2011 77.54 78.41 77.39 78.24 692,612 +0.71(+0.91%)
Mar 21, 2011 77.12 77.74 77.11 77.54 1,167,432 +2.02(+2.67%)
Mar 18, 2011 76.65 77.10 75.39 75.52 930,449 -0.50(-0.66%)
Mar 17, 2011 76.79 77.24 75.88 76.02 883,677 +0.37(+0.49%)
Mar 16, 2011 74.27 76.71 73.86 75.65 1,616,020 +1.13(+1.52%)
Mar 15, 2011 74.00 74.72 72.71 74.52 1,998,865 +1.81(+2.48%)
Mar 14, 2011 72.98 72.98 71.34 72.71 740,013 -0.57(-0.77%)
Mar 11, 2011 73.08 73.59 72.63 73.28 487,076 +0.00(+0.00%)
Mar 10, 2011 73.62 73.81 72.76 73.28 725,327 -1.23(-1.65%)
Mar 09, 2011 74.73 74.75 73.99 74.51 801,903 -0.33(-0.44%)
Mar 08, 2011 75.16 75.31 74.37 74.84 618,681 -0.46(-0.61%)
Mar 07, 2011 75.61 76.56 75.00 75.29 1,142,387 -0.31(-0.41%)
Mar 04, 2011 74.89 75.65 74.24 75.60 861,293 +0.61(+0.82%)
Mar 03, 2011 73.47 75.01 72.92 74.99 872,040 +2.47(+3.40%)
Mar 02, 2011 72.04 73.10 72.04 72.52 778,922 +0.33(+0.45%)
Mar 01, 2011 73.83 74.37 72.00 72.19 586,647 -1.10(-1.50%)
Feb 28, 2011 73.16 73.81 72.37 73.29 707,326 +0.36(+0.50%)
Feb 25, 2011 72.03 73.24 71.85 72.93 630,604 +1.02(+1.42%)
Feb 24, 2011 71.00 72.08 70.59 71.90 871,255 +0.71(+0.99%)
Feb 23, 2011 71.47 71.47 70.10 71.20 1,015,451 -0.12(-0.17%)
Feb 22, 2011 72.49 72.77 70.94 71.32 585,006 -2.18(-2.96%)
Feb 18, 2011 73.31 74.23 73.10 73.50 349,866 +0.23(+0.32%)
Feb 17, 2011 72.89 73.62 72.62 73.26 804,259 +0.20(+0.27%)
Feb 16, 2011 73.90 74.20 72.76 73.07 616,833 -0.61(-0.82%)
Feb 15, 2011 73.77 74.35 73.04 73.67 780,219 -0.68(-0.91%)
Feb 14, 2011 73.73 74.44 73.40 74.35 715,587 +1.26(+1.72%)
Feb 11, 2011 72.23 73.27 72.10 73.10 719,105 +0.50(+0.69%)
Feb 10, 2011 71.50 72.59 71.00 72.59 456,364 +0.58(+0.80%)
Feb 09, 2011 71.84 72.26 71.12 72.02 620,378 +0.18(+0.25%)
Feb 08, 2011 72.31 72.76 71.53 71.84 630,825 -0.71(-0.98%)
Feb 07, 2011 71.37 72.79 71.36 72.55 1,686,745 +1.33(+1.87%)
Feb 04, 2011 72.25 72.60 70.66 71.22 1,199,992 -1.24(-1.71%)
Feb 03, 2011 70.04 72.56 70.04 72.45 1,948,265 +2.11(+3.00%)
Feb 02, 2011 70.36 71.49 69.11 70.34 2,829,247 +3.08(+4.58%)
Feb 01, 2011 66.59 67.40 66.10 67.26 937,451 +1.41(+2.15%)
Jan 31, 2011 66.48 66.66 65.75 65.85 997,556 -0.47(-0.72%)
Jan 28, 2011 67.49 67.63 66.27 66.32 1,073,954 -1.10(-1.63%)
Jan 27, 2011 67.82 68.10 67.25 67.42 700,921 -0.49(-0.73%)
Jan 26, 2011 67.95 68.50 67.35 67.91 1,018,647 -0.04(-0.05%)
Jan 25, 2011 67.77 68.19 67.46 67.95 557,913 -0.09(-0.14%)
Jan 24, 2011 66.79 68.48 66.61 68.04 650,727 +1.36(+2.04%)
Jan 21, 2011 67.31 67.51 66.58 66.68 254,040 -0.35(-0.53%)
Jan 20, 2011 66.13 67.41 65.98 67.04 506,245 +0.70(+1.05%)
Jan 19, 2011 66.91 66.91 66.11 66.34 1,125,102 -0.69(-1.03%)
Jan 18, 2011 66.99 68.00 66.00 67.03 1,452,283 -0.14(-0.21%)
Jan 14, 2011 66.31 67.53 65.24 67.17 803,845 -0.10(-0.15%)
Jan 13, 2011 68.27 68.93 66.97 67.27 1,201,298 -1.24(-1.81%)
Jan 12, 2011 67.81 68.88 66.84 68.51 640,200 +1.47(+2.19%)
Jan 11, 2011 67.01 67.38 66.87 67.04 430,072 +0.21(+0.32%)
Jan 10, 2011 65.99 67.13 65.69 66.82 409,043 +0.55(+0.83%)
Jan 07, 2011 66.58 66.74 65.70 66.27 444,052 -0.26(-0.39%)
Jan 06, 2011 66.12 66.74 65.98 66.53 781,774 +0.74(+1.13%)
Jan 05, 2011 66.74 67.23 64.85 65.79 1,665,389 -1.28(-1.90%)
Jan 04, 2011 67.56 67.76 66.41 67.06 1,207,475 -0.44(-0.65%)
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.