Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 80.99 81.95 80.96 81.86 2,409,102 +1.05(+1.30%)
Jun 29, 2011 81.56 81.91 80.35 80.81 2,645,906 -0.34(-0.41%)
Jun 28, 2011 80.38 81.29 80.07 81.15 2,041,544 +1.01(+1.26%)
Jun 27, 2011 79.38 80.27 79.07 80.14 2,237,446 +0.85(+1.07%)
Jun 24, 2011 80.19 80.65 79.03 79.29 4,962,353 -0.94(-1.17%)
Jun 23, 2011 78.64 80.65 78.19 80.23 5,619,367 +1.31(+1.66%)
Jun 22, 2011 78.97 79.76 78.25 78.92 6,981,542 +1.99(+2.59%)
Jun 21, 2011 76.32 77.23 70.10 76.93 3,814,321 +1.41(+1.86%)
Jun 20, 2011 75.37 75.83 75.36 75.52 2,096,146 +0.44(+0.59%)
Jun 17, 2011 75.31 75.68 74.80 75.08 2,471,632 +0.44(+0.59%)
Jun 16, 2011 74.84 75.54 74.22 74.64 2,427,680 -0.01(-0.01%)
Jun 15, 2011 74.60 75.34 74.31 74.65 2,731,055 -0.70(-0.93%)
Jun 14, 2011 74.62 75.84 74.30 75.35 3,170,142 +1.30(+1.76%)
Jun 13, 2011 73.57 74.24 73.21 74.05 2,836,065 +0.47(+0.63%)
Jun 10, 2011 74.31 74.45 73.07 73.58 3,143,872 -0.72(-0.96%)
Jun 09, 2011 74.18 74.80 73.94 74.30 3,409,373 +0.53(+0.72%)
Jun 08, 2011 74.58 74.89 73.65 73.76 3,853,158 -1.01(-1.35%)
Jun 07, 2011 75.81 76.04 74.70 74.77 3,735,066 -0.85(-1.13%)
Jun 06, 2011 77.55 78.04 75.54 75.62 3,792,294 -2.07(-2.66%)
Jun 03, 2011 77.84 78.42 77.48 77.69 2,482,365 -1.15(-1.45%)
May 24, 2011 79.47 79.65 78.36 78.84 1,861,361 -0.48(-0.61%)
May 23, 2011 79.77 79.88 78.47 79.32 2,947,084 -1.53(-1.90%)
May 20, 2011 81.41 81.52 80.63 80.85 1,598,847 -0.65(-0.80%)
May 19, 2011 81.02 81.57 80.58 81.51 2,228,839 +0.80(+0.99%)
May 18, 2011 80.04 81.19 79.54 80.71 2,232,516 +0.91(+1.14%)
May 17, 2011 80.02 80.08 79.33 79.79 2,488,356 -0.51(-0.63%)
May 16, 2011 80.47 81.38 80.13 80.30 2,250,980 -0.34(-0.43%)
May 13, 2011 82.02 82.30 80.58 80.65 3,226,875 -1.19(-1.45%)
May 12, 2011 81.97 81.98 81.04 81.84 2,589,141 -0.17(-0.21%)
May 11, 2011 82.24 83.16 81.69 82.01 2,995,574 -0.50(-0.61%)
May 10, 2011 82.18 82.94 82.01 82.51 1,926,646 +0.72(+0.87%)
May 09, 2011 82.39 82.42 81.49 81.79 1,789,696 -0.64(-0.77%)
May 06, 2011 82.85 83.07 81.99 82.43 2,927,646 +0.31(+0.38%)
May 05, 2011 79.42 82.72 79.11 82.12 4,222,165 +2.28(+2.86%)
May 04, 2011 80.93 81.51 79.65 79.84 2,661,428 -1.36(-1.68%)
May 03, 2011 81.01 81.68 80.69 81.20 1,773,523 -0.13(-0.16%)
May 02, 2011 81.29 81.51 81.22 81.33 2,647,015 -1.12(-1.36%)
Apr 29, 2011 82.34 82.95 82.13 82.45 1,661,271 +0.34(+0.41%)
Apr 28, 2011 81.47 82.53 81.40 82.11 1,873,882 +0.41(+0.51%)
Apr 27, 2011 81.57 81.86 80.47 81.70 1,758,066 +0.27(+0.33%)
Apr 26, 2011 81.23 81.90 81.06 81.43 2,191,532 +0.55(+0.68%)
Apr 25, 2011 80.72 81.12 80.06 80.88 1,563,031 -0.08(-0.10%)
Apr 21, 2011 80.77 81.21 80.48 80.96 2,114,065 +0.61(+0.76%)
Apr 20, 2011 80.15 81.17 79.60 80.34 2,208,905 +1.19(+1.50%)
Apr 19, 2011 79.72 80.13 78.87 79.16 1,947,698 -0.09(-0.12%)
Apr 18, 2011 78.72 79.49 78.51 79.25 2,663,360 -0.53(-0.67%)
Apr 15, 2011 80.16 80.45 79.45 79.78 2,293,148 -0.31(-0.39%)
Apr 14, 2011 80.10 81.00 79.85 80.10 2,493,544 -0.42(-0.52%)
Apr 13, 2011 81.52 81.59 80.21 80.52 2,448,565 -0.56(-0.69%)
Apr 12, 2011 79.43 81.35 79.25 81.08 3,910,772 +1.34(+1.68%)
Apr 11, 2011 78.68 80.03 78.13 79.74 3,882,853 +1.18(+1.50%)
Apr 08, 2011 80.88 81.16 78.27 78.56 3,388,871 -2.37(-2.93%)
Apr 07, 2011 81.23 81.63 80.50 80.93 1,714,753 -0.59(-0.72%)
Apr 06, 2011 82.01 82.17 80.84 81.52 1,879,989 +0.34(+0.42%)
Apr 05, 2011 81.60 82.11 81.10 81.17 1,668,762 -0.80(-0.98%)
Apr 04, 2011 81.88 82.23 81.41 81.97 1,521,557 +0.10(+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.