Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 77.06 81.95 77.00 81.54 1,849,902 +7.52(+10.16%)
Mar 30, 2011 74.05 74.25 73.10 74.02 707,043 +0.22(+0.30%)
Mar 29, 2011 74.01 74.63 73.45 73.80 533,273 -0.07(-0.09%)
Mar 28, 2011 75.08 75.14 73.82 73.87 403,585 -2.23(-2.93%)
Mar 25, 2011 76.66 77.13 75.51 76.10 548,291 +0.32(+0.42%)
Mar 24, 2011 75.81 76.73 75.16 75.78 678,380 +0.29(+0.38%)
Mar 23, 2011 73.42 75.73 73.35 75.49 763,832 +1.44(+1.94%)
Mar 22, 2011 73.44 74.26 72.92 74.05 315,366 +0.68(+0.93%)
Mar 21, 2011 73.40 74.25 73.07 73.37 719,472 +0.18(+0.25%)
Mar 18, 2011 73.53 74.73 72.56 73.19 1,451,204 +0.99(+1.37%)
Mar 17, 2011 72.37 73.00 71.83 72.20 752,076 +0.73(+1.02%)
Mar 16, 2011 72.02 73.20 70.55 71.47 880,859 -1.00(-1.38%)
Mar 15, 2011 70.40 72.70 70.18 72.47 1,231,415 -0.99(-1.35%)
Mar 14, 2011 73.09 73.48 72.51 73.46 511,311 -0.17(-0.23%)
Mar 11, 2011 71.83 74.12 71.75 73.63 652,320 +1.06(+1.46%)
Mar 10, 2011 72.45 74.16 72.03 72.57 1,190,284 -2.37(-3.16%)
Mar 09, 2011 74.90 75.70 74.30 74.94 759,585 +1.19(+1.61%)
Mar 08, 2011 74.55 74.72 71.46 73.75 2,442,167 -3.26(-4.23%)
Mar 07, 2011 80.75 80.86 77.00 77.01 940,109 -3.47(-4.31%)
Mar 04, 2011 80.24 81.24 80.13 80.48 425,686 -0.03(-0.04%)
Mar 03, 2011 81.57 81.68 79.70 80.51 580,655 -0.98(-1.20%)
Mar 02, 2011 82.46 82.79 81.02 81.49 532,763 -0.49(-0.60%)
Mar 01, 2011 82.16 82.50 80.99 81.98 497,801 +1.03(+1.27%)
Feb 28, 2011 81.47 82.21 80.01 80.95 373,398 -0.35(-0.43%)
Feb 25, 2011 80.46 81.30 79.88 81.30 356,946 +1.73(+2.17%)
Feb 24, 2011 81.35 81.44 79.48 79.57 478,813 -1.28(-1.58%)
Feb 23, 2011 81.21 82.20 80.70 80.85 627,385 +0.09(+0.11%)
Feb 22, 2011 83.46 83.55 80.56 80.76 1,345,356 -1.10(-1.34%)
Feb 18, 2011 80.00 82.78 79.68 81.86 1,247,329 +2.72(+3.44%)
Feb 17, 2011 78.52 79.65 78.50 79.14 565,608 +0.33(+0.42%)
Feb 16, 2011 78.10 79.01 77.29 78.81 897,459 +0.62(+0.79%)
Feb 15, 2011 78.33 78.60 77.78 78.19 767,748 +0.33(+0.42%)
Feb 14, 2011 77.67 78.22 77.61 77.86 621,627 +0.84(+1.09%)
Feb 11, 2011 78.36 78.99 76.85 77.02 768,582 -1.74(-2.21%)
Feb 10, 2011 78.80 78.98 78.00 78.76 717,611 -1.28(-1.60%)
Feb 09, 2011 81.64 82.15 80.02 80.04 668,206 -2.21(-2.69%)
Feb 08, 2011 82.70 82.91 81.12 82.25 935,291 +0.20(+0.25%)
Feb 07, 2011 81.72 83.50 80.94 82.05 749,752 +2.09(+2.61%)
Feb 04, 2011 80.90 80.90 79.37 79.96 735,022 -0.38(-0.47%)
Feb 03, 2011 79.11 80.77 78.05 80.34 735,621 +1.75(+2.23%)
Feb 02, 2011 79.51 79.98 78.31 78.59 888,217 -0.17(-0.22%)
Feb 01, 2011 77.48 78.84 76.97 78.76 871,079 +2.27(+2.97%)
Jan 31, 2011 76.68 76.93 75.51 76.49 790,129 +0.06(+0.08%)
Jan 28, 2011 75.93 77.43 75.44 76.43 1,318,755 +0.42(+0.55%)
Jan 27, 2011 77.92 78.35 75.82 76.01 1,367,436 -0.95(-1.23%)
Jan 26, 2011 76.53 77.75 75.05 76.96 2,003,434 +0.66(+0.87%)
Jan 25, 2011 77.51 78.17 75.75 76.30 1,469,397 -2.99(-3.77%)
Jan 24, 2011 79.93 80.61 78.83 79.29 708,012 -0.24(-0.30%)
Jan 21, 2011 80.20 80.59 79.40 79.53 897,886 -0.10(-0.13%)
Jan 20, 2011 80.14 80.25 78.40 79.63 1,461,951 -2.61(-3.17%)
Jan 19, 2011 83.34 83.54 81.87 82.24 885,318 -1.00(-1.20%)
Jan 18, 2011 81.39 83.55 81.24 83.24 898,888 +1.93(+2.37%)
Jan 14, 2011 80.40 81.73 80.25 81.31 858,261 +0.44(+0.54%)
Jan 13, 2011 82.31 82.33 80.37 80.87 647,019 -0.73(-0.89%)
Jan 12, 2011 82.00 82.08 80.83 81.60 621,566 +0.18(+0.22%)
Jan 11, 2011 81.02 81.74 80.67 81.42 660,787 +1.24(+1.55%)
Jan 10, 2011 79.15 80.50 78.95 80.18 781,862 +0.87(+1.10%)
Jan 07, 2011 78.77 80.01 78.10 79.31 942,556 +0.17(+0.21%)
Jan 06, 2011 80.46 80.67 78.56 79.14 1,230,932 +0.97(+1.24%)
Jan 05, 2011 79.51 79.51 77.62 78.17 1,244,699 -2.51(-3.11%)
Jan 04, 2011 81.24 81.31 79.92 80.68 867,638 -0.92(-1.13%)
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.