Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 66.10 67.73 65.98 67.01 11,225 +0.80(+1.21%)
Jan 28, 2011 64.91 66.34 64.91 66.21 20,577 +1.33(+2.05%)
Jan 27, 2011 65.40 65.46 64.88 64.88 9,320 -0.35(-0.54%)
Jan 26, 2011 64.37 65.23 64.22 65.23 8,175 +1.75(+2.76%)
Jan 25, 2011 63.40 63.48 63.37 63.48 9,056 -0.83(-1.29%)
Jan 24, 2011 64.84 65.06 64.31 64.31 1,953 -0.72(-1.11%)
Jan 21, 2011 64.70 65.03 64.70 65.03 1,415 +0.69(+1.07%)
Jan 20, 2011 64.13 64.39 63.73 64.34 5,000 -1.13(-1.73%)
Jan 19, 2011 65.56 65.57 65.09 65.47 7,200 +0.52(+0.80%)
Jan 18, 2011 64.39 65.42 64.39 64.95 15,820 -0.64(-0.98%)
Jan 14, 2011 64.97 65.59 64.97 65.59 19,650 +1.04(+1.61%)
Jan 13, 2011 64.76 65.00 64.30 64.55 13,515 -0.35(-0.54%)
Jan 12, 2011 65.17 65.33 64.90 64.90 4,590 +0.24(+0.37%)
Jan 11, 2011 64.04 64.76 64.04 64.66 2,540 +1.44(+2.27%)
Jan 10, 2011 63.63 63.63 63.22 63.22 791 +0.95(+1.53%)
Jan 07, 2011 62.59 62.59 62.27 62.27 9,579 -0.41(-0.65%)
Jan 06, 2011 63.70 63.71 62.68 62.68 2,210 -0.92(-1.45%)
Jan 05, 2011 63.40 63.68 63.40 63.60 4,400 +1.74(+2.81%)
Jan 04, 2011 63.31 63.31 61.81 61.86 8,660 -1.43(-2.26%)
Jan 03, 2011 66.88 66.88 63.21 63.29 5,290 +0.84(+1.35%)
Dec 31, 2010 61.51 63.11 61.51 62.45 2,100 +0.74(+1.20%)
Dec 30, 2010 62.24 62.24 61.71 61.71 7,415 -1.00(-1.59%)
Dec 29, 2010 62.77 62.77 62.71 62.71 400 -0.10(-0.16%)
Dec 28, 2010 62.70 62.88 62.46 62.81 3,800 +0.66(+1.06%)
Dec 27, 2010 62.29 62.29 62.15 62.15 577 -0.67(-1.07%)
Dec 23, 2010 62.80 62.82 62.73 62.82 2,700 +0.51(+0.82%)
Dec 22, 2010 62.35 62.47 62.31 62.31 2,000 +0.20(+0.32%)
Dec 21, 2010 61.73 62.11 61.73 62.11 8,660 +1.36(+2.24%)
Dec 20, 2010 60.84 60.84 60.75 60.75 2,000 -0.23(-0.38%)
Dec 17, 2010 60.96 61.33 60.96 60.98 2,200 -0.22(-0.36%)
Dec 16, 2010 61.11 61.20 61.10 61.20 2,000 +0.07(+0.11%)
Dec 15, 2010 60.60 61.30 60.60 61.13 4,600 +0.21(+0.34%)
Dec 14, 2010 60.63 61.13 60.62 60.92 12,700 +0.02(+0.03%)
Dec 13, 2010 61.41 61.48 60.64 60.90 11,300 +0.49(+0.81%)
Dec 10, 2010 60.81 60.81 60.00 60.41 3,800 -0.38(-0.62%)
Dec 09, 2010 60.48 60.80 60.47 60.79 1,895 +0.56(+0.93%)
Dec 08, 2010 60.23 60.23 60.23 60.23 200 -0.46(-0.76%)
Dec 07, 2010 61.63 61.63 60.69 60.69 7,130 -0.27(-0.44%)
Dec 06, 2010 60.96 60.96 60.96 60.96 100 +0.00(+0.00%)
Dec 03, 2010 60.42 60.96 60.42 60.96 400 +0.62(+1.03%)
Dec 02, 2010 59.89 60.34 59.89 60.34 2,200 +1.25(+2.11%)
Dec 01, 2010 58.59 59.09 58.59 59.09 350 +1.59(+2.77%)
Nov 30, 2010 57.50 57.50 57.50 57.50 1,000 +0.00(+0.00%)
Nov 29, 2010 57.50 57.50 57.50 57.50 131 +0.46(+0.81%)
Nov 26, 2010 57.04 57.04 57.04 57.04 269 +0.45(+0.80%)
Nov 24, 2010 56.57 56.59 56.59 56.59 3,000 +0.83(+1.49%)
Nov 23, 2010 55.76 55.76 55.76 55.76 1,000 -0.12(-0.21%)
Nov 22, 2010 55.88 55.88 55.88 55.88 150 +0.35(+0.63%)
Nov 17, 2010 55.53 55.53 55.53 55.53 0 -2.73(-4.69%)
Nov 15, 2010 58.26 58.26 58.26 58.26 0 +0.75(+1.30%)
Nov 12, 2010 58.81 58.81 57.50 57.51 12,924 -2.05(-3.44%)
Nov 11, 2010 59.39 59.56 59.33 59.56 30,220 -0.02(-0.03%)
Nov 10, 2010 59.42 59.66 59.42 59.58 1,320 +0.89(+1.52%)
Nov 09, 2010 59.25 59.33 58.69 58.69 4,450 -0.15(-0.25%)
Nov 05, 2010 58.66 58.84 58.84 58.84 4,200 -0.08(-0.13%)
Nov 04, 2010 58.77 58.92 58.70 58.92 5,300 +1.99(+3.49%)
Nov 01, 2010 56.93 56.93 56.93 56.93 400 +1.38(+2.48%)
Oct 29, 2010 55.58 55.58 55.55 55.55 5,000 -0.33(-0.59%)
Oct 28, 2010 55.88 55.88 55.88 55.88 1,400 +0.85(+1.54%)
Oct 27, 2010 55.17 55.17 54.96 55.03 2,900 -0.77(-1.38%)
Oct 25, 2010 55.80 55.80 55.80 55.80 2,000 +1.10(+2.01%)
Oct 21, 2010 54.57 54.70 54.70 54.70 5,000 +0.50(+0.92%)
Oct 19, 2010 55.41 54.20 54.20 54.20 6,200 -2.13(-3.78%)
Oct 14, 2010 56.33 56.33 56.33 56.33 2,000 +0.09(+0.16%)
Oct 08, 2010 55.81 56.24 56.24 56.24 6,000 +0.31(+0.55%)
Oct 07, 2010 55.95 55.95 55.93 55.93 2,800 -1.14(-2.00%)
Oct 06, 2010 56.83 57.54 56.83 57.07 4,405 +1.37(+2.46%)
Oct 01, 2010 55.98 55.70 55.70 55.70 14,400 +1.48(+2.72%)
Sep 29, 2010 54.11 54.23 54.23 54.23 1,200 +1.25(+2.35%)
Sep 21, 2010 53.34 52.98 52.98 52.98 5,800 -0.35(-0.66%)
Sep 20, 2010 53.33 53.33 53.33 53.33 200 +0.66(+1.25%)
Sep 16, 2010 53.38 52.67 52.67 52.67 35,200 -0.67(-1.26%)
Sep 15, 2010 53.05 53.35 53.05 53.34 21,100 +0.20(+0.38%)
Sep 14, 2010 53.21 53.21 53.14 53.14 3,000 +0.03(+0.06%)
Sep 13, 2010 53.11 53.11 53.11 53.11 1,000 +0.95(+1.82%)
Sep 09, 2010 52.29 52.16 52.16 52.16 400 +0.16(+0.31%)
Sep 07, 2010 51.60 52.00 52.00 52.00 14,000 +0.81(+1.58%)
Sep 03, 2010 52.05 52.06 50.98 51.19 15,500 -0.15(-0.29%)
Sep 02, 2010 50.87 51.34 50.87 51.34 22,800 -0.16(-0.31%)
Sep 01, 2010 51.52 51.58 51.27 51.50 54,781 +1.30(+2.59%)
Aug 31, 2010 51.51 51.68 50.20 50.20 35,234 -1.54(-2.98%)
Aug 30, 2010 51.46 51.74 51.34 51.74 27,984 +0.17(+0.33%)
Aug 27, 2010 51.57 51.57 50.56 51.57 90,857 +0.87(+1.72%)
Aug 26, 2010 50.70 50.70 50.70 50.70 1,500 +1.17(+2.36%)
Aug 25, 2010 48.71 49.53 48.68 49.53 21,989 +0.85(+1.75%)
Aug 24, 2010 48.93 48.93 48.68 48.68 11,400 -0.90(-1.82%)
Aug 23, 2010 49.78 49.78 49.58 49.58 15,600 -0.54(-1.08%)
Aug 20, 2010 50.40 50.40 50.06 50.12 7,245 -0.69(-1.36%)
Aug 19, 2010 51.19 51.19 50.68 50.81 33,643 -0.87(-1.68%)
Aug 18, 2010 51.12 51.71 50.85 51.68 64,407 -0.21(-0.40%)
Aug 17, 2010 52.11 52.28 51.89 51.89 10,825 +1.09(+2.15%)
Aug 16, 2010 50.77 50.80 50.71 50.80 6,200 -0.30(-0.59%)
Aug 13, 2010 51.10 51.10 50.73 51.10 17,271 -0.06(-0.12%)
Aug 12, 2010 51.66 51.83 51.16 51.16 15,913 -1.38(-2.63%)
Aug 11, 2010 53.10 53.15 52.50 52.54 13,607 -1.41(-2.61%)
Aug 10, 2010 53.58 53.95 53.49 53.95 21,044 -0.82(-1.50%)
Aug 09, 2010 54.67 54.87 54.67 54.77 4,629 +0.25(+0.46%)
Aug 06, 2010 54.52 55.28 54.09 54.52 54,270 -0.80(-1.45%)
Aug 05, 2010 55.32 55.32 55.32 55.32 1,400 -0.27(-0.49%)
Aug 04, 2010 55.69 55.69 55.37 55.59 3,000 +0.93(+1.70%)
Aug 02, 2010 54.27 54.66 54.66 54.66 11,600 +1.74(+3.29%)
Jul 30, 2010 52.92 52.92 51.85 52.92 2,600 +0.43(+0.82%)
Jul 29, 2010 51.90 52.84 51.90 52.49 77,692 +1.19(+2.32%)
Jul 28, 2010 51.47 51.47 51.30 51.30 3,000 -0.25(-0.48%)
Jul 27, 2010 51.86 51.86 51.08 51.55 52,790 -0.87(-1.66%)
Jul 26, 2010 52.19 52.51 52.19 52.42 21,435 -0.14(-0.27%)
Jul 23, 2010 52.11 52.58 52.10 52.56 12,729 -0.05(-0.10%)
Jul 22, 2010 51.97 52.66 51.93 52.61 70,977 +1.46(+2.85%)
Jul 21, 2010 51.42 51.42 50.88 51.15 16,430 -0.39(-0.76%)
Jul 20, 2010 50.86 51.75 50.76 51.54 24,290 +0.31(+0.61%)
Jul 19, 2010 51.95 51.95 51.23 51.23 2,800 +0.61(+1.21%)
Jul 16, 2010 50.62 51.08 50.62 50.62 20,486 -0.68(-1.33%)
Jul 15, 2010 51.93 51.93 50.87 51.30 7,958 -0.52(-1.00%)
Jul 14, 2010 51.86 52.29 51.75 51.82 12,053 -0.07(-0.13%)
Jul 13, 2010 51.65 51.95 51.65 51.89 3,436 +1.26(+2.49%)
Jul 12, 2010 50.82 50.82 50.24 50.63 47,848 -0.23(-0.45%)
Jul 09, 2010 50.86 51.43 50.61 50.86 49,088 -0.02(-0.04%)
Jul 08, 2010 51.07 51.07 50.40 50.88 38,457 +0.93(+1.86%)
Jul 07, 2010 49.43 49.95 49.43 49.95 3,800 +1.29(+2.65%)
Jul 06, 2010 48.66 48.66 48.66 48.66 3,900 -0.10(-0.21%)
Jul 02, 2010 48.76 48.76 48.76 48.76 300 -0.32(-0.65%)
Jul 01, 2010 49.94 49.94 48.62 49.08 3,300 -1.90(-3.73%)
Jun 30, 2010 51.20 51.54 50.37 50.98 13,141 +0.13(+0.26%)
Jun 29, 2010 51.23 51.23 50.85 50.85 6,200 -2.30(-4.33%)
Jun 25, 2010 53.15 53.28 52.10 53.15 46,046 +1.36(+2.63%)
Jun 24, 2010 51.57 51.94 51.57 51.79 29,871 +0.15(+0.29%)
Jun 23, 2010 52.38 52.38 51.51 51.64 59,805 -1.26(-2.38%)
Jun 22, 2010 53.40 53.72 52.90 52.90 16,570 -0.38(-0.71%)
Jun 21, 2010 53.96 53.96 52.96 53.28 19,200 -0.02(-0.04%)
Jun 18, 2010 53.30 53.30 53.30 53.30 2,000 -0.13(-0.24%)
Jun 17, 2010 53.49 53.69 53.40 53.43 19,641 +0.15(+0.28%)
Jun 16, 2010 52.55 53.37 52.55 53.28 2,700 +0.96(+1.83%)
Jun 15, 2010 52.24 52.35 52.24 52.32 4,000 +1.04(+2.03%)
Jun 14, 2010 51.97 51.98 51.28 51.28 10,600 +0.16(+0.31%)
Jun 11, 2010 51.07 51.13 50.62 51.12 27,248 -0.63(-1.21%)
Jun 10, 2010 51.40 51.75 51.25 51.75 10,800 +1.09(+2.15%)
Jun 09, 2010 50.76 51.03 50.58 50.66 8,642 +1.28(+2.59%)
Jun 08, 2010 49.39 49.70 49.19 49.38 32,700 -0.21(-0.42%)
Jun 07, 2010 49.60 49.97 49.13 49.59 14,500 +0.19(+0.38%)
Jun 04, 2010 49.40 50.49 49.34 49.40 6,100 -2.26(-4.37%)
Jun 03, 2010 51.43 51.83 50.84 51.66 33,350 +0.48(+0.94%)
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.