Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 80.76 81.80 80.59 81.05 1,862,998 -0.17(-0.21%)
Mar 30, 2011 81.22 81.22 81.22 81.22 1,892,629 +0.62(+0.76%)
Mar 29, 2011 80.51 80.83 79.82 80.61 2,025,134 +0.02(+0.02%)
Mar 28, 2011 78.92 81.16 78.49 80.59 5,038,845 +2.37(+3.04%)
Mar 25, 2011 78.73 78.89 77.84 78.22 2,667,786 -0.44(-0.56%)
Mar 24, 2011 77.35 78.75 77.21 78.66 2,917,079 +1.59(+2.06%)
Mar 23, 2011 76.09 77.44 75.42 77.07 2,251,717 +0.58(+0.76%)
Mar 22, 2011 77.69 77.70 76.41 76.49 2,251,978 -1.70(-2.17%)
Mar 21, 2011 78.09 78.34 77.72 78.19 2,470,674 +0.84(+1.09%)
Mar 18, 2011 77.94 78.16 76.48 77.35 4,574,124 +1.20(+1.58%)
Mar 17, 2011 77.79 78.32 75.80 76.15 7,628,186 +2.35(+3.18%)
Mar 16, 2011 75.69 75.95 73.67 73.80 5,663,418 -2.16(-2.84%)
Mar 15, 2011 75.84 76.68 75.69 75.96 4,539,889 -0.73(-0.95%)
Mar 14, 2011 77.63 77.75 75.45 76.68 6,171,580 -1.80(-2.29%)
Mar 11, 2011 77.94 78.95 77.75 78.48 3,402,667 +0.66(+0.84%)
Mar 10, 2011 77.63 79.02 76.83 77.83 3,783,896 -0.72(-0.91%)
Mar 09, 2011 77.46 78.73 77.00 78.54 3,040,982 +0.72(+0.92%)
Mar 08, 2011 76.37 78.13 76.37 77.83 4,152,366 +1.46(+1.91%)
Mar 07, 2011 76.90 77.33 75.37 76.36 3,884,994 -0.37(-0.48%)
Mar 04, 2011 77.76 77.87 75.96 76.73 3,177,330 -0.95(-1.23%)
Mar 03, 2011 76.42 78.37 76.29 77.69 5,266,034 +2.14(+2.83%)
Mar 02, 2011 76.15 76.70 74.68 75.55 4,610,846 -0.48(-0.64%)
Mar 01, 2011 78.36 78.37 75.79 76.03 5,598,276 -1.85(-2.38%)
Feb 28, 2011 78.74 78.75 77.67 77.89 2,658,481 +0.12(+0.16%)
Feb 25, 2011 78.36 78.66 77.65 77.76 3,006,203 +0.06(+0.08%)
Feb 24, 2011 77.31 78.53 77.08 77.70 4,555,986 +0.48(+0.63%)
Feb 23, 2011 80.55 80.56 75.74 77.22 8,108,593 -3.50(-4.33%)
Feb 22, 2011 83.10 83.23 80.39 80.71 4,446,265 -4.35(-5.12%)
Feb 18, 2011 84.67 85.24 84.19 85.07 2,814,174 +0.74(+0.87%)
Feb 17, 2011 83.40 84.53 83.38 84.33 1,749,649 +0.55(+0.65%)
Feb 16, 2011 83.38 84.01 82.97 83.79 2,603,434 +0.74(+0.90%)
Feb 15, 2011 82.20 83.67 82.10 83.04 6,244,184 +1.72(+2.12%)
Feb 14, 2011 82.22 82.80 81.16 81.32 3,245,616 -1.24(-1.50%)
Feb 11, 2011 81.22 82.96 81.16 82.56 2,364,265 +0.85(+1.04%)
Feb 10, 2011 79.00 81.93 79.00 81.71 3,495,827 +2.46(+3.10%)
Feb 09, 2011 79.35 79.75 78.73 79.25 2,037,621 -0.39(-0.49%)
Feb 08, 2011 79.06 79.94 78.88 79.64 1,911,082 +0.51(+0.65%)
Feb 07, 2011 79.46 80.25 78.99 79.13 2,478,266 -0.24(-0.31%)
Feb 04, 2011 79.25 79.44 78.33 79.37 2,296,284 +0.24(+0.31%)
Feb 03, 2011 79.55 79.86 78.82 79.13 4,545,866 +0.57(+0.73%)
Feb 02, 2011 79.66 79.71 78.31 78.56 4,825,533 -1.64(-2.04%)
Feb 01, 2011 80.25 81.29 79.84 80.20 4,684,904 +2.05(+2.62%)
Jan 31, 2011 78.73 79.17 77.88 78.15 3,569,326 -0.14(-0.18%)
Jan 28, 2011 81.78 81.88 78.02 78.28 5,372,331 -3.36(-4.11%)
Jan 27, 2011 81.68 82.06 81.16 81.64 2,153,552 +0.04(+0.05%)
Jan 26, 2011 81.44 82.00 80.70 81.60 2,521,723 +0.28(+0.34%)
Jan 25, 2011 81.36 81.63 80.72 81.32 1,642,895 -0.02(-0.02%)
Jan 24, 2011 80.57 81.71 80.44 81.34 2,356,721 +0.58(+0.72%)
Jan 21, 2011 81.69 81.88 80.35 80.76 2,163,901 -0.15(-0.18%)
Jan 20, 2011 80.93 81.35 80.28 80.91 2,604,333 -0.72(-0.88%)
Jan 19, 2011 82.74 82.82 80.96 81.62 2,357,326 -1.26(-1.52%)
Jan 18, 2011 83.33 83.74 82.26 82.89 1,809,135 -0.03(-0.03%)
Jan 14, 2011 82.76 83.92 82.46 82.91 3,006,390 +0.17(+0.21%)
Jan 13, 2011 82.12 83.21 81.87 82.74 3,150,494 +0.55(+0.66%)
Jan 12, 2011 81.26 82.32 80.71 82.19 3,646,642 +1.46(+1.81%)
Jan 11, 2011 82.01 82.01 79.99 80.73 3,046,987 -0.65(-0.80%)
Jan 10, 2011 80.47 82.18 79.81 81.38 3,420,716 +0.79(+0.98%)
Jan 07, 2011 80.46 81.61 79.43 80.59 6,020,937 +0.04(+0.05%)
Jan 06, 2011 81.07 81.27 80.39 80.55 2,185,870 -0.67(-0.82%)
Jan 05, 2011 80.05 81.56 79.92 81.22 2,718,065 +0.65(+0.81%)
Jan 04, 2011 80.79 81.22 79.65 80.57 2,788,466 -0.85(-1.04%)
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.