Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 84.39 84.72 83.98 84.48 23,032 +1.11(+1.33%)
May 23, 2011 82.88 83.54 82.18 83.37 21,642 -1.34(-1.58%)
May 20, 2011 84.51 84.96 83.75 84.71 19,701 +0.25(+0.30%)
May 19, 2011 85.25 85.54 84.17 84.46 12,285 -0.64(-0.75%)
May 18, 2011 84.94 85.57 84.57 85.10 18,336 +0.64(+0.76%)
May 17, 2011 83.27 84.74 83.01 84.46 50,677 +0.64(+0.77%)
May 16, 2011 83.81 84.97 83.81 83.82 194,585 -0.19(-0.23%)
May 13, 2011 84.88 84.88 83.36 84.01 9,783 -1.33(-1.56%)
May 12, 2011 84.65 85.54 84.22 85.34 18,840 +0.05(+0.06%)
May 11, 2011 86.18 86.18 84.68 85.29 10,133 -1.80(-2.07%)
May 10, 2011 86.64 87.21 86.55 87.09 13,493 +0.98(+1.14%)
May 09, 2011 85.74 86.11 85.32 86.11 22,801 +0.21(+0.24%)
May 06, 2011 85.94 86.53 85.32 85.90 19,512 +1.60(+1.90%)
May 05, 2011 85.00 85.27 83.71 84.30 35,365 -0.70(-0.82%)
May 04, 2011 86.98 87.08 85.00 85.00 19,838 -1.94(-2.23%)
May 03, 2011 87.83 87.84 86.92 86.94 9,055 -1.66(-1.87%)
May 02, 2011 88.69 88.69 88.60 88.60 5,040 -0.76(-0.85%)
Apr 29, 2011 87.99 89.80 87.99 89.36 62,378 +1.20(+1.36%)
Apr 28, 2011 88.41 88.59 87.74 88.16 29,894 -1.30(-1.45%)
Apr 27, 2011 89.98 89.98 88.52 89.46 7,441 -0.39(-0.44%)
Apr 26, 2011 89.99 90.06 89.50 89.85 23,525 +0.56(+0.63%)
Apr 25, 2011 89.54 89.55 89.13 89.29 5,194 -0.40(-0.45%)
Apr 21, 2011 89.54 90.05 89.26 89.69 6,683 +0.53(+0.59%)
Apr 20, 2011 88.95 89.35 88.66 89.16 50,621 +1.47(+1.68%)
Apr 19, 2011 87.14 87.86 87.12 87.69 20,324 +1.42(+1.65%)
Apr 18, 2011 87.23 87.23 85.71 86.27 10,562 -2.12(-2.40%)
Apr 15, 2011 87.87 88.39 87.62 88.39 64,757 +0.49(+0.56%)
Apr 14, 2011 87.51 88.20 87.46 87.90 4,572 +0.17(+0.19%)
Apr 13, 2011 88.59 88.64 87.07 87.73 4,585 -0.26(-0.29%)
Apr 12, 2011 89.23 89.23 87.54 87.99 5,974 -1.90(-2.11%)
Apr 11, 2011 90.89 90.89 89.64 89.89 6,030 -0.52(-0.58%)
Apr 08, 2011 91.00 91.00 90.16 90.41 4,385 +0.03(+0.03%)
Apr 07, 2011 90.45 91.11 90.16 90.38 9,589 +0.44(+0.49%)
Apr 06, 2011 91.61 91.61 89.91 89.94 23,383 -0.98(-1.08%)
Apr 05, 2011 90.54 91.07 90.14 90.92 10,978 +0.63(+0.70%)
Apr 04, 2011 90.43 90.69 89.92 90.29 8,271 +0.33(+0.37%)
Apr 01, 2011 89.58 90.23 89.45 89.96 29,937 +1.31(+1.48%)
Mar 31, 2011 88.09 88.94 88.09 88.65 19,253 +0.88(+1.00%)
Mar 30, 2011 87.06 87.88 86.90 87.77 31,328 +1.65(+1.92%)
Mar 29, 2011 85.48 86.53 85.32 86.12 20,588 +0.72(+0.84%)
Mar 28, 2011 86.36 86.36 85.31 85.40 11,375 -0.74(-0.86%)
Mar 25, 2011 86.43 86.85 85.94 86.14 79,764 -0.03(-0.03%)
Mar 24, 2011 86.14 86.48 85.92 86.17 80,472 +0.24(+0.28%)
Mar 23, 2011 85.74 86.05 85.08 85.93 66,247 +0.84(+0.99%)
Mar 22, 2011 84.37 85.25 84.07 85.09 61,985 +0.92(+1.09%)
Mar 21, 2011 84.05 84.57 84.02 84.17 71,879 +0.82(+0.98%)
Mar 18, 2011 83.60 83.83 82.85 83.35 261,392 +1.18(+1.44%)
Mar 17, 2011 83.34 83.69 82.03 82.17 664,976 -0.21(-0.25%)
Mar 16, 2011 84.66 84.66 81.80 82.38 28,989 -2.08(-2.46%)
Mar 15, 2011 83.57 84.46 83.57 84.46 25,509 -0.53(-0.63%)
Mar 14, 2011 84.54 85.00 83.83 84.99 14,459 +0.38(+0.44%)
Mar 11, 2011 83.29 84.90 83.29 84.61 46,594 +0.76(+0.91%)
Mar 10, 2011 84.70 84.71 83.63 83.85 24,559 -1.88(-2.19%)
Mar 09, 2011 86.11 86.20 85.55 85.73 25,622 -0.30(-0.35%)
Mar 08, 2011 86.24 86.41 85.36 86.03 33,438 -0.09(-0.10%)
Mar 07, 2011 87.68 87.68 85.78 86.12 27,457 -1.22(-1.40%)
Mar 04, 2011 87.25 87.99 86.82 87.34 20,258 -0.23(-0.26%)
Mar 03, 2011 87.12 87.58 86.62 87.57 17,297 +1.45(+1.68%)
Mar 02, 2011 84.79 86.12 84.79 86.12 15,640 +1.03(+1.21%)
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.