Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 80.98 81.94 80.95 81.85 2,409,439 +1.05(+1.30%)
Jun 29, 2011 81.55 81.90 80.34 80.80 2,646,276 -0.34(-0.41%)
Jun 28, 2011 80.37 81.28 80.06 81.14 2,041,829 +1.01(+1.26%)
Jun 27, 2011 79.37 80.25 79.06 80.13 2,237,758 +0.85(+1.07%)
Jun 24, 2011 80.18 80.64 79.02 79.28 4,963,047 -0.94(-1.17%)
Jun 23, 2011 78.63 80.64 78.18 80.22 5,620,152 +1.31(+1.66%)
Jun 22, 2011 78.96 79.75 78.24 78.91 6,982,517 +1.99(+2.59%)
Jun 21, 2011 76.31 77.22 70.09 76.92 3,814,854 +1.41(+1.86%)
Jun 20, 2011 75.36 75.82 75.35 75.51 2,096,439 +0.44(+0.59%)
Jun 17, 2011 75.30 75.67 74.79 75.07 2,471,977 +0.44(+0.59%)
Jun 16, 2011 74.83 75.53 74.21 74.63 2,428,019 -0.01(-0.01%)
Jun 15, 2011 74.59 75.33 74.30 74.64 2,731,437 -0.70(-0.93%)
Jun 14, 2011 74.61 75.83 74.29 75.34 3,170,584 +1.30(+1.76%)
Jun 13, 2011 73.56 74.23 73.20 74.03 2,836,461 +0.47(+0.63%)
Jun 10, 2011 74.30 74.44 73.06 73.57 3,144,311 -0.72(-0.96%)
Jun 09, 2011 74.17 74.78 73.93 74.28 3,409,849 +0.53(+0.72%)
Jun 08, 2011 74.57 74.88 73.64 73.75 3,853,696 -1.01(-1.35%)
Jun 07, 2011 75.80 76.03 74.69 74.76 3,735,587 -0.85(-1.13%)
Jun 06, 2011 77.54 78.03 75.53 75.61 3,792,823 -2.07(-2.66%)
Jun 03, 2011 77.83 78.41 77.46 77.68 2,482,711 -1.15(-1.45%)
May 24, 2011 79.45 79.64 78.35 78.83 1,861,620 -0.48(-0.61%)
May 23, 2011 79.76 79.87 78.46 79.31 2,947,495 -1.53(-1.90%)
May 20, 2011 81.39 81.51 80.62 80.84 1,599,070 -0.65(-0.80%)
May 19, 2011 81.01 81.56 80.57 81.50 2,229,150 +0.80(+0.99%)
May 18, 2011 80.03 81.18 79.53 80.70 2,232,827 +0.91(+1.14%)
May 17, 2011 80.01 80.07 79.32 79.78 2,488,703 -0.51(-0.63%)
May 16, 2011 80.46 81.37 80.12 80.29 2,251,294 -0.34(-0.43%)
May 13, 2011 82.01 82.29 80.57 80.64 3,227,325 -1.19(-1.45%)
May 12, 2011 81.95 81.97 81.03 81.82 2,589,502 -0.17(-0.21%)
May 11, 2011 82.23 83.15 81.68 82.00 2,995,992 -0.50(-0.61%)
May 10, 2011 82.17 82.93 82.00 82.50 1,926,914 +0.72(+0.87%)
May 09, 2011 82.38 82.41 81.48 81.78 1,789,946 -0.64(-0.77%)
May 06, 2011 82.84 83.06 81.98 82.42 2,928,055 +0.31(+0.38%)
May 05, 2011 79.41 82.71 79.10 82.11 4,222,754 +2.28(+2.86%)
May 04, 2011 80.92 81.50 79.64 79.83 2,661,800 -1.36(-1.68%)
May 03, 2011 81.00 81.67 80.68 81.19 1,773,770 -0.13(-0.16%)
May 02, 2011 81.28 81.50 81.21 81.32 2,647,385 -1.12(-1.36%)
Apr 29, 2011 82.33 82.94 82.12 82.44 1,661,503 +0.34(+0.41%)
Apr 28, 2011 81.45 82.51 81.39 82.10 1,874,144 +0.41(+0.51%)
Apr 27, 2011 81.56 81.85 80.45 81.69 1,758,311 +0.27(+0.33%)
Apr 26, 2011 81.22 81.88 81.05 81.42 2,191,837 +0.55(+0.68%)
Apr 25, 2011 80.71 81.11 80.05 80.87 1,563,249 -0.08(-0.10%)
Apr 21, 2011 80.76 81.20 80.47 80.95 2,114,360 +0.61(+0.76%)
Apr 20, 2011 80.14 81.16 79.58 80.33 2,209,213 +1.19(+1.50%)
Apr 19, 2011 79.71 80.12 78.86 79.14 1,947,970 -0.09(-0.12%)
Apr 18, 2011 78.71 79.48 78.50 79.24 2,663,732 -0.53(-0.67%)
Apr 15, 2011 80.14 80.44 79.44 79.77 2,293,467 -0.31(-0.39%)
Apr 14, 2011 80.08 80.99 79.84 80.08 2,493,891 -0.42(-0.52%)
Apr 13, 2011 81.51 81.57 80.20 80.51 2,448,907 -0.56(-0.69%)
Apr 12, 2011 79.42 81.34 79.24 81.07 3,911,317 +1.34(+1.68%)
Apr 11, 2011 78.67 80.02 78.12 79.73 3,883,395 +1.18(+1.50%)
Apr 08, 2011 80.87 81.15 78.26 78.55 3,389,343 -2.37(-2.93%)
Apr 07, 2011 81.22 81.62 80.49 80.92 1,714,992 -0.59(-0.72%)
Apr 06, 2011 82.00 82.16 80.83 81.51 1,880,252 +0.34(+0.42%)
Apr 05, 2011 81.59 82.10 81.09 81.16 1,668,995 -0.80(-0.98%)
Apr 04, 2011 81.87 82.22 81.39 81.96 1,521,769 +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.