Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 117.27 120.34 115.58 119.60 8,824 +3.17(+2.73%)
May 23, 2011 114.91 121.72 114.91 116.43 19,925 -3.17(-2.65%)
May 20, 2011 114.79 123.23 113.40 119.60 10,076 +5.02(+4.38%)
May 19, 2011 110.29 114.85 109.80 114.58 6,070 +6.05(+5.57%)
May 18, 2011 107.11 109.47 107.11 108.53 2,874 +2.06(+1.93%)
May 17, 2011 103.72 108.62 102.97 106.48 6,428 +1.54(+1.47%)
May 16, 2011 108.65 108.65 104.93 104.93 10,029 -1.39(-1.31%)
May 13, 2011 104.18 108.26 104.18 106.33 4,762 +2.60(+2.51%)
May 12, 2011 102.79 104.30 99.83 103.72 3,247 +0.85(+0.82%)
May 11, 2011 103.54 104.18 102.42 102.88 7,608 -0.88(-0.85%)
May 10, 2011 102.06 104.33 102.06 103.75 4,349 +2.24(+2.20%)
May 09, 2011 97.53 102.61 97.43 101.52 7,565 +4.84(+5.00%)
May 06, 2011 94.80 97.53 94.80 96.68 2,263 +3.45(+3.70%)
May 05, 2011 93.23 96.77 92.75 93.23 8,083 -0.21(-0.23%)
May 04, 2011 95.20 95.26 89.88 93.44 9,603 -2.27(-2.37%)
May 03, 2011 96.35 96.53 95.23 95.71 3,116 -0.42(-0.44%)
May 02, 2011 96.23 96.26 96.13 96.13 4,078 +0.45(+0.47%)
Apr 29, 2011 94.92 96.65 94.17 95.68 1,314 +0.73(+0.76%)
Apr 28, 2011 94.26 96.10 93.93 94.95 3,960 +0.09(+0.10%)
Apr 27, 2011 93.99 95.68 93.53 94.86 2,601 +1.12(+1.19%)
Apr 26, 2011 92.32 94.14 91.45 93.75 3,999 +1.72(+1.87%)
Apr 25, 2011 94.29 95.68 91.66 92.02 6,489 -1.72(-1.84%)
Apr 21, 2011 93.38 95.86 92.08 93.75 8,854 +0.00(+0.00%)
Apr 20, 2011 90.72 94.05 89.21 93.75 16,281 +4.11(+4.59%)
Apr 19, 2011 89.21 90.15 88.57 89.63 4,233 +0.03(+0.03%)
Apr 18, 2011 86.73 90.54 86.73 89.60 5,717 +1.91(+2.17%)
Apr 15, 2011 87.43 88.03 86.12 87.70 8,070 +0.64(+0.73%)
Apr 14, 2011 86.06 88.94 84.52 87.06 7,933 +0.12(+0.14%)
Apr 13, 2011 85.82 87.74 85.19 86.94 8,856 +1.24(+1.45%)
Apr 12, 2011 88.30 88.39 82.80 85.70 4,993 -2.72(-3.08%)
Apr 11, 2011 89.27 90.75 88.15 88.42 10,408 -0.45(-0.51%)
Apr 08, 2011 88.42 91.30 87.61 88.88 16,947 +0.36(+0.41%)
Apr 07, 2011 87.18 89.63 85.91 88.51 8,502 +1.09(+1.25%)
Apr 06, 2011 86.28 90.33 83.92 87.43 20,941 +1.66(+1.94%)
Apr 05, 2011 83.31 87.24 83.31 85.76 8,009 +3.14(+3.81%)
Apr 04, 2011 82.86 87.09 82.07 82.62 16,549 +0.36(+0.44%)
Apr 01, 2011 79.83 82.74 79.68 82.25 19,288 +2.51(+3.15%)
Mar 31, 2011 76.72 80.47 76.21 79.74 10,010 +2.63(+3.41%)
Mar 30, 2011 76.33 78.02 75.22 77.11 10,174 +1.27(+1.67%)
Mar 29, 2011 73.27 76.27 70.01 75.84 16,333 +2.33(+3.17%)
Mar 28, 2011 75.27 75.51 71.16 73.51 21,403 -1.69(-2.25%)
Mar 25, 2011 74.33 75.87 74.15 75.21 4,453 +1.54(+2.09%)
Mar 24, 2011 69.83 74.60 69.64 73.67 5,532 +3.93(+5.64%)
Mar 23, 2011 64.71 70.24 64.17 69.73 6,040 +4.66(+7.16%)
Mar 22, 2011 61.90 65.08 61.12 65.08 13,048 +3.21(+5.18%)
Mar 21, 2011 62.08 62.81 61.51 61.87 29,808 +2.27(+3.81%)
Mar 18, 2011 61.81 62.51 59.60 59.60 15,710 -1.48(-2.43%)
Mar 17, 2011 61.09 63.05 59.51 61.09 11,918 +0.82(+1.35%)
Mar 16, 2011 63.57 64.71 60.27 60.27 6,837 -3.66(-5.72%)
Mar 15, 2011 62.28 64.56 62.27 63.93 9,297 +0.70(+1.10%)
Mar 14, 2011 65.92 65.92 63.20 63.23 6,434 -3.15(-4.74%)
Mar 11, 2011 70.19 70.19 65.77 66.38 22,185 -4.72(-6.64%)
Mar 10, 2011 74.27 74.27 70.44 71.10 6,799 -2.87(-3.88%)
Mar 09, 2011 74.18 74.33 73.91 73.97 1,249 -0.33(-0.45%)
Mar 08, 2011 71.98 74.30 70.53 74.30 2,756 +1.99(+2.75%)
Mar 07, 2011 72.91 73.55 71.44 72.31 2,265 -0.78(-1.07%)
Mar 04, 2011 74.09 74.09 71.81 73.09 3,493 +0.81(+1.12%)
Mar 03, 2011 72.58 73.79 71.83 72.28 5,405 +0.33(+0.46%)
Mar 02, 2011 71.53 72.34 71.29 71.95 2,895 +0.27(+0.38%)
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.