Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 64.63 65.23 64.13 64.50 2,463,673 +0.55(+0.85%)
May 23, 2011 63.90 64.38 63.14 63.95 2,097,895 -1.17(-1.80%)
May 20, 2011 64.80 66.00 64.39 65.12 4,065,152 +1.14(+1.79%)
May 19, 2011 63.42 64.15 62.75 63.98 2,120,841 +0.72(+1.14%)
May 18, 2011 61.95 63.91 61.50 63.26 2,559,193 +1.41(+2.28%)
May 17, 2011 60.69 62.45 60.42 61.85 2,563,630 +0.89(+1.46%)
May 16, 2011 63.57 63.71 60.74 60.95 3,149,070 -3.06(-4.78%)
May 13, 2011 64.56 65.42 63.88 64.01 2,083,628 -0.66(-1.02%)
May 12, 2011 62.98 64.80 62.52 64.67 2,892,080 +1.55(+2.45%)
May 11, 2011 63.44 63.88 62.46 63.13 2,016,106 -0.31(-0.48%)
May 10, 2011 63.94 64.14 63.03 63.43 1,966,168 -0.26(-0.41%)
May 09, 2011 63.22 64.08 62.69 63.69 2,240,696 +0.33(+0.53%)
May 06, 2011 63.04 64.09 62.59 63.36 2,062,425 +0.91(+1.46%)
May 05, 2011 61.91 63.98 61.91 62.45 2,560,872 -0.12(-0.19%)
May 04, 2011 62.25 63.40 60.80 62.56 3,606,493 +0.22(+0.36%)
May 03, 2011 63.58 63.70 61.42 62.34 3,804,492 -1.25(-1.96%)
May 02, 2011 63.61 63.75 63.45 63.58 3,272,188 -1.44(-2.22%)
Apr 29, 2011 65.27 65.48 64.74 65.03 2,354,195 -0.23(-0.36%)
Apr 28, 2011 64.91 66.04 64.16 65.26 2,862,294 +0.07(+0.10%)
Apr 27, 2011 65.20 65.50 63.58 65.19 3,205,449 +0.28(+0.43%)
Apr 26, 2011 66.78 66.97 64.22 64.91 3,734,952 -1.76(-2.65%)
Apr 25, 2011 66.50 67.59 66.43 66.68 4,382,547 +0.71(+1.07%)
Apr 21, 2011 65.34 66.64 65.03 65.97 6,473,430 -0.74(-1.11%)
Apr 20, 2011 64.76 67.36 62.69 66.71 19,941,210 +8.13(+13.88%)
Apr 19, 2011 59.00 59.25 57.28 58.58 5,882,911 -0.36(-0.61%)
Apr 18, 2011 57.62 59.12 57.46 58.94 3,956,542 +0.35(+0.59%)
Apr 15, 2011 58.64 59.34 58.26 58.59 3,088,031 -0.25(-0.42%)
Apr 14, 2011 58.99 59.52 58.21 58.84 3,599,251 -0.64(-1.08%)
Apr 13, 2011 58.36 59.83 58.13 59.48 5,639,251 +1.62(+2.80%)
Apr 12, 2011 56.22 57.89 55.40 57.86 4,940,408 +1.37(+2.42%)
Apr 11, 2011 56.43 57.29 56.16 56.49 3,249,390 +0.09(+0.16%)
Apr 08, 2011 55.16 56.82 54.92 56.40 6,198,235 +1.49(+2.72%)
Apr 07, 2011 53.74 54.99 53.61 54.91 2,822,697 +1.02(+1.90%)
Apr 06, 2011 53.83 54.17 52.99 53.89 2,926,768 +0.37(+0.69%)
Apr 05, 2011 53.55 54.23 53.03 53.52 3,666,222 -0.24(-0.44%)
Apr 04, 2011 55.47 55.54 53.49 53.76 4,035,854 -1.61(-2.90%)
Apr 01, 2011 55.83 56.33 55.27 55.37 4,075,858 -0.20(-0.36%)
Mar 31, 2011 55.96 56.21 55.30 55.56 2,640,315 -0.64(-1.14%)
Mar 30, 2011 55.47 56.31 54.74 56.20 3,652,728 +1.57(+2.87%)
Mar 29, 2011 53.49 54.71 53.12 54.64 2,224,990 +0.91(+1.70%)
Mar 28, 2011 55.26 55.42 53.63 53.72 2,853,425 -1.50(-2.71%)
Mar 25, 2011 55.77 55.84 54.64 55.22 3,657,748 -0.27(-0.48%)
Mar 24, 2011 53.29 55.64 53.20 55.49 5,200,861 +3.20(+6.11%)
Mar 23, 2011 52.26 52.56 51.49 52.29 2,407,864 -0.01(-0.01%)
Mar 22, 2011 53.17 53.32 51.79 52.30 3,271,554 +0.20(+0.39%)
Mar 21, 2011 52.14 52.41 51.87 52.09 3,102,860 +1.12(+2.19%)
Mar 18, 2011 53.09 53.09 50.45 50.98 5,881,141 -1.51(-2.87%)
Mar 17, 2011 54.10 54.10 52.37 52.48 3,085,525 -0.65(-1.23%)
Mar 16, 2011 53.66 54.57 52.63 53.14 3,450,283 -0.52(-0.98%)
Mar 15, 2011 53.70 54.83 53.44 53.66 3,268,328 -1.17(-2.14%)
Mar 14, 2011 55.82 56.61 54.38 54.83 3,773,417 -1.74(-3.07%)
Mar 11, 2011 55.64 56.81 55.54 56.57 1,564,908 +0.50(+0.90%)
Mar 10, 2011 56.49 56.58 54.81 56.07 3,183,605 -1.38(-2.40%)
Mar 09, 2011 56.07 57.96 55.95 57.44 2,853,353 +1.14(+2.02%)
Mar 08, 2011 56.08 56.88 55.79 56.31 2,233,201 +0.22(+0.40%)
Mar 07, 2011 58.06 58.66 55.71 56.08 3,295,064 -1.98(-3.40%)
Mar 04, 2011 58.16 58.46 57.24 58.06 2,252,953 +0.00(+0.00%)
Mar 03, 2011 57.46 58.30 57.36 58.06 2,525,776 +1.28(+2.26%)
Mar 02, 2011 55.56 57.44 55.42 56.78 2,840,125 +1.12(+2.02%)
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.