Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 78.68 79.47 78.21 78.96 2,717,391 +0.04(+0.05%)
Mar 30, 2011 78.92 78.92 78.92 78.92 3,565,757 +1.40(+1.80%)
Mar 29, 2011 75.46 77.83 75.27 77.52 3,924,115 +1.95(+2.58%)
Mar 28, 2011 75.53 75.93 75.12 75.57 3,094,808 +0.27(+0.36%)
Mar 25, 2011 74.98 76.21 74.96 75.30 2,840,942 +0.55(+0.74%)
Mar 24, 2011 74.79 75.26 73.96 74.74 3,529,316 +0.79(+1.06%)
Mar 23, 2011 73.07 74.31 72.04 73.96 2,679,934 +0.71(+0.96%)
Mar 22, 2011 74.14 74.14 72.63 73.25 3,058,813 -0.63(-0.85%)
Mar 21, 2011 74.21 74.36 73.53 73.88 3,234,780 +1.91(+2.65%)
Mar 18, 2011 73.45 73.83 71.67 71.97 4,704,787 -0.04(-0.05%)
Mar 17, 2011 72.93 73.43 71.52 72.01 3,065,241 +0.71(+1.00%)
Mar 16, 2011 72.09 73.30 70.48 71.29 4,419,844 -0.68(-0.95%)
Mar 15, 2011 70.60 72.39 70.26 71.98 6,761,812 +1.71(+2.44%)
Mar 14, 2011 70.73 71.65 69.58 70.26 3,154,663 -0.85(-1.20%)
Mar 11, 2011 70.01 71.52 69.80 71.11 4,717,297 +0.06(+0.08%)
Mar 10, 2011 70.57 71.63 69.03 71.06 4,790,938 -1.02(-1.42%)
Mar 09, 2011 71.77 72.75 71.09 72.08 2,514,091 -0.01(-0.02%)
Mar 08, 2011 72.18 72.86 71.03 72.09 3,153,969 +0.28(+0.39%)
Mar 07, 2011 73.82 74.24 71.57 71.81 3,488,359 -2.02(-2.73%)
Mar 04, 2011 75.05 75.15 73.11 73.83 3,262,154 -1.04(-1.39%)
Mar 03, 2011 73.53 75.33 73.15 74.87 3,802,504 +2.62(+3.63%)
Mar 02, 2011 71.94 73.42 71.36 72.24 4,399,962 +0.27(+0.38%)
Mar 01, 2011 73.74 73.74 71.25 71.97 2,821,598 -0.86(-1.19%)
Feb 28, 2011 74.16 74.77 72.61 72.84 3,265,674 -0.87(-1.18%)
Feb 25, 2011 73.62 74.23 72.93 73.71 3,496,554 +1.05(+1.45%)
Feb 24, 2011 72.55 74.59 71.68 72.66 3,906,890 +0.13(+0.18%)
Feb 23, 2011 73.94 74.17 70.01 72.53 8,825,104 -1.72(-2.32%)
Feb 22, 2011 77.78 77.92 74.02 74.25 5,701,979 -5.01(-6.33%)
Feb 18, 2011 80.80 81.03 79.10 79.26 3,296,947 -1.28(-1.59%)
Feb 17, 2011 79.92 80.82 79.47 80.54 2,699,229 +0.60(+0.75%)
Feb 16, 2011 81.67 81.97 79.87 79.94 2,894,729 -1.01(-1.24%)
Feb 15, 2011 81.56 81.58 80.03 80.95 2,678,143 -0.64(-0.78%)
Feb 14, 2011 81.07 82.14 80.74 81.59 3,576,988 +1.32(+1.65%)
Feb 11, 2011 79.51 80.66 79.51 80.27 2,671,759 -0.19(-0.24%)
Feb 10, 2011 79.44 80.58 78.88 80.46 2,338,122 +0.12(+0.15%)
Feb 09, 2011 79.88 80.69 79.21 80.34 3,163,271 +0.07(+0.09%)
Feb 08, 2011 80.52 80.77 79.05 80.27 3,473,487 -0.08(-0.10%)
Feb 07, 2011 79.21 80.58 78.83 80.35 4,614,693 +1.52(+1.93%)
Feb 04, 2011 77.37 79.15 76.93 78.82 4,857,786 +1.47(+1.89%)
Feb 03, 2011 77.18 77.57 75.81 77.36 4,490,985 +0.55(+0.71%)
Feb 02, 2011 76.89 78.08 76.31 76.81 4,674,482 -0.37(-0.48%)
Feb 01, 2011 76.88 77.84 73.19 77.19 9,644,937 +1.10(+1.45%)
Jan 31, 2011 76.68 78.67 75.57 76.09 5,416,786 +0.36(+0.47%)
Jan 28, 2011 79.21 79.28 75.43 75.73 3,494,068 -3.26(-4.13%)
Jan 27, 2011 79.51 80.43 78.46 78.99 2,866,119 +0.22(+0.28%)
Jan 26, 2011 77.47 79.54 77.32 78.77 2,747,422 +1.83(+2.37%)
Jan 25, 2011 76.19 77.03 75.24 76.94 3,582,603 +0.68(+0.89%)
Jan 24, 2011 75.49 76.40 73.72 76.27 4,136,732 +0.78(+1.03%)
Jan 21, 2011 78.46 79.19 74.53 75.49 4,999,331 -2.13(-2.75%)
Jan 20, 2011 79.84 80.53 77.45 77.62 4,381,941 -2.45(-3.06%)
Jan 19, 2011 81.74 81.86 79.89 80.07 2,085,238 -1.74(-2.13%)
Jan 18, 2011 81.43 82.50 80.92 81.81 1,675,233 +0.93(+1.15%)
Jan 14, 2011 81.04 81.38 80.10 80.89 1,544,605 -0.25(-0.31%)
Jan 13, 2011 80.45 81.38 79.82 81.14 3,230,492 +0.78(+0.97%)
Jan 12, 2011 81.13 81.13 80.26 80.36 1,426,505 +0.22(+0.28%)
Jan 11, 2011 80.41 81.28 79.77 80.14 1,747,173 +0.34(+0.43%)
Jan 10, 2011 78.34 80.32 78.24 79.79 2,331,745 +0.91(+1.15%)
Jan 07, 2011 79.49 80.53 78.44 78.89 2,919,279 -1.37(-1.70%)
Jan 06, 2011 81.54 81.84 79.03 80.26 3,054,066 -0.94(-1.16%)
Jan 05, 2011 79.74 81.68 79.74 81.20 2,023,911 +1.00(+1.25%)
Jan 04, 2011 80.65 80.66 78.33 80.20 2,705,124 -0.11(-0.13%)
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.