Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 80.77 81.81 80.60 81.06 1,862,738 -0.17(-0.21%)
Mar 30, 2011 81.24 81.24 81.24 81.24 1,892,365 +0.62(+0.76%)
Mar 29, 2011 80.52 80.85 79.83 80.62 2,024,852 +0.02(+0.02%)
Mar 28, 2011 78.93 81.17 78.51 80.60 5,038,142 +2.37(+3.03%)
Mar 25, 2011 78.74 78.90 77.86 78.23 2,667,414 -0.44(-0.56%)
Mar 24, 2011 77.36 78.77 77.22 78.67 2,916,672 +1.59(+2.06%)
Mar 23, 2011 76.11 77.45 75.43 77.08 2,251,403 +0.58(+0.76%)
Mar 22, 2011 77.70 77.71 76.42 76.50 2,251,664 -1.70(-2.17%)
Mar 21, 2011 78.10 78.35 77.73 78.20 2,470,330 +0.84(+1.09%)
Mar 18, 2011 77.95 78.17 76.49 77.36 4,573,486 +1.20(+1.58%)
Mar 17, 2011 77.80 78.33 75.81 76.16 7,627,122 +2.35(+3.18%)
Mar 16, 2011 75.70 75.96 73.68 73.81 5,662,628 -2.16(-2.84%)
Mar 15, 2011 75.85 76.69 75.70 75.97 4,539,256 -0.73(-0.95%)
Mar 14, 2011 77.64 77.76 75.46 76.69 6,170,719 -1.80(-2.29%)
Mar 11, 2011 77.95 78.96 77.76 78.49 3,402,192 +0.66(+0.84%)
Mar 10, 2011 77.64 79.03 76.84 77.84 3,783,368 -0.72(-0.91%)
Mar 09, 2011 77.47 78.74 77.01 78.55 3,040,557 +0.72(+0.92%)
Mar 08, 2011 76.38 78.14 76.38 77.84 4,151,786 +1.46(+1.91%)
Mar 07, 2011 76.91 77.34 75.38 76.37 3,884,451 -0.37(-0.48%)
Mar 04, 2011 77.77 77.88 75.98 76.75 3,176,887 -0.95(-1.23%)
Mar 03, 2011 76.43 78.38 76.30 77.70 5,265,299 +2.14(+2.83%)
Mar 02, 2011 76.16 76.71 74.69 75.56 4,610,202 -0.48(-0.64%)
Mar 01, 2011 78.37 78.38 75.80 76.04 5,597,495 -1.85(-2.38%)
Feb 28, 2011 78.75 78.76 77.68 77.90 2,658,110 +0.12(+0.16%)
Feb 25, 2011 78.37 78.68 77.66 77.78 3,005,783 +0.06(+0.08%)
Feb 24, 2011 77.32 78.54 77.09 77.71 4,555,350 +0.48(+0.63%)
Feb 23, 2011 80.56 80.57 75.75 77.23 8,107,461 -3.50(-4.33%)
Feb 22, 2011 83.11 83.24 80.40 80.73 4,445,644 -4.35(-5.12%)
Feb 18, 2011 84.68 85.25 84.20 85.08 2,813,781 +0.74(+0.87%)
Feb 17, 2011 83.41 84.54 83.39 84.34 1,749,405 +0.55(+0.65%)
Feb 16, 2011 83.39 84.02 82.98 83.80 2,603,071 +0.74(+0.90%)
Feb 15, 2011 82.21 83.68 82.11 83.05 6,243,313 +1.72(+2.12%)
Feb 14, 2011 82.23 82.81 81.18 81.33 3,245,163 -1.24(-1.50%)
Feb 11, 2011 81.23 82.98 81.17 82.57 2,363,935 +0.85(+1.04%)
Feb 10, 2011 79.01 81.94 79.01 81.72 3,495,339 +2.46(+3.10%)
Feb 09, 2011 79.36 79.76 78.74 79.26 2,037,337 -0.39(-0.49%)
Feb 08, 2011 79.07 79.96 78.89 79.65 1,910,815 +0.51(+0.65%)
Feb 07, 2011 79.47 80.26 79.00 79.14 2,477,920 -0.24(-0.31%)
Feb 04, 2011 79.26 79.45 78.34 79.38 2,295,964 +0.24(+0.31%)
Feb 03, 2011 79.56 79.87 78.83 79.14 4,545,231 +0.57(+0.73%)
Feb 02, 2011 79.67 79.72 78.32 78.57 4,824,860 -1.64(-2.04%)
Feb 01, 2011 80.26 81.30 79.85 80.21 4,684,250 +2.05(+2.62%)
Jan 31, 2011 78.74 79.18 77.89 78.16 3,568,828 -0.14(-0.18%)
Jan 28, 2011 81.79 81.89 78.03 78.29 5,371,582 -3.36(-4.11%)
Jan 27, 2011 81.70 82.07 81.17 81.65 2,153,252 +0.04(+0.05%)
Jan 26, 2011 81.45 82.01 80.71 81.61 2,521,371 +0.28(+0.34%)
Jan 25, 2011 81.37 81.64 80.73 81.33 1,642,666 -0.02(-0.02%)
Jan 24, 2011 80.58 81.72 80.45 81.35 2,356,392 +0.58(+0.72%)
Jan 21, 2011 81.70 81.89 80.36 80.77 2,163,599 -0.15(-0.18%)
Jan 20, 2011 80.94 81.36 80.29 80.92 2,603,969 -0.72(-0.88%)
Jan 19, 2011 82.75 82.83 80.97 81.63 2,356,997 -1.26(-1.52%)
Jan 18, 2011 83.34 83.75 82.27 82.90 1,808,882 -0.03(-0.03%)
Jan 14, 2011 82.77 83.94 82.47 82.92 3,005,970 +0.17(+0.21%)
Jan 13, 2011 82.13 83.22 81.88 82.75 3,150,054 +0.55(+0.66%)
Jan 12, 2011 81.27 82.33 80.72 82.21 3,646,134 +1.46(+1.81%)
Jan 11, 2011 82.02 82.02 80.00 80.74 3,046,562 -0.65(-0.80%)
Jan 10, 2011 80.48 82.19 79.83 81.39 3,420,239 +0.79(+0.98%)
Jan 07, 2011 80.48 81.62 79.44 80.60 6,020,097 +0.04(+0.05%)
Jan 06, 2011 81.08 81.28 80.40 80.56 2,185,565 -0.67(-0.82%)
Jan 05, 2011 80.06 81.57 79.93 81.23 2,717,686 +0.65(+0.81%)
Jan 04, 2011 80.80 81.23 79.66 80.58 2,788,077 -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.