Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 82.35 83.00 81.87 81.92 2,912,586 -0.49(-0.59%)
Mar 30, 2011 82.41 82.41 82.41 82.41 4,302,964 -0.76(-0.91%)
Mar 29, 2011 82.14 83.21 80.98 83.17 2,998,143 +1.11(+1.35%)
Mar 28, 2011 82.61 84.00 82.03 82.06 2,474,279 -0.82(-0.99%)
Mar 25, 2011 81.44 83.17 81.41 82.88 2,644,673 +0.90(+1.10%)
Mar 24, 2011 82.93 83.00 81.02 81.98 2,725,437 -0.27(-0.33%)
Mar 23, 2011 80.73 82.62 80.12 82.25 4,054,472 +1.46(+1.81%)
Mar 22, 2011 79.82 81.04 79.00 80.79 3,897,890 +0.81(+1.01%)
Mar 21, 2011 79.35 80.00 78.87 79.98 3,400,800 +2.71(+3.51%)
Mar 18, 2011 77.94 78.45 76.46 77.27 4,106,845 +0.21(+0.27%)
Mar 17, 2011 75.89 77.50 75.25 77.06 2,821,772 +2.78(+3.74%)
Mar 16, 2011 75.90 77.09 73.35 74.28 4,098,538 -1.59(-2.10%)
Mar 15, 2011 75.02 76.54 74.84 75.87 3,929,129 -1.31(-1.70%)
Mar 14, 2011 76.40 77.73 75.99 77.18 2,613,120 -0.07(-0.09%)
Mar 11, 2011 75.22 77.97 75.22 77.25 2,285,058 +1.27(+1.67%)
Mar 10, 2011 77.97 78.16 74.88 75.98 4,525,412 -3.31(-4.17%)
Mar 09, 2011 79.41 80.90 78.95 79.29 2,025,380 -0.38(-0.48%)
Mar 08, 2011 79.93 80.36 78.15 79.67 3,158,044 -0.28(-0.35%)
Mar 07, 2011 81.26 81.97 78.93 79.95 2,644,529 -1.07(-1.32%)
Mar 04, 2011 82.15 82.28 80.02 81.02 3,017,733 -1.31(-1.59%)
Mar 03, 2011 81.21 82.40 80.54 82.33 3,723,146 +1.66(+2.06%)
Mar 02, 2011 80.37 81.54 79.55 80.67 3,220,185 +0.66(+0.82%)
Mar 01, 2011 81.98 82.76 79.78 80.01 3,032,008 -1.82(-2.22%)
Feb 28, 2011 81.23 81.96 79.91 81.83 3,030,522 +0.61(+0.75%)
Feb 25, 2011 78.66 81.22 78.37 81.22 3,561,303 +3.08(+3.94%)
Feb 24, 2011 80.74 80.74 76.88 78.14 5,606,098 -1.53(-1.92%)
Feb 23, 2011 78.23 80.35 77.91 79.67 5,244,689 +1.82(+2.34%)
Feb 22, 2011 81.85 82.92 76.77 77.85 5,909,026 -3.11(-3.84%)
Feb 18, 2011 81.15 82.30 79.62 80.96 5,410,968 -0.34(-0.42%)
Feb 17, 2011 77.26 81.95 77.26 81.30 6,596,000 +3.89(+5.03%)
Feb 16, 2011 78.24 78.39 76.81 77.41 3,448,319 -0.53(-0.68%)
Feb 15, 2011 80.00 80.25 77.52 77.94 3,371,314 -2.03(-2.54%)
Feb 14, 2011 78.67 80.00 78.58 79.97 2,184,478 +1.48(+1.89%)
Feb 11, 2011 77.00 78.89 77.00 78.49 2,121,146 +0.78(+1.00%)
Feb 10, 2011 76.88 78.12 75.88 77.71 2,780,177 +0.34(+0.44%)
Feb 09, 2011 78.33 79.17 76.14 77.37 3,324,326 -1.32(-1.68%)
Feb 08, 2011 79.89 80.00 78.50 78.69 4,063,406 -0.58(-0.73%)
Feb 07, 2011 78.43 79.68 78.20 79.27 3,461,040 +0.95(+1.21%)
Feb 04, 2011 77.95 80.06 77.14 78.32 4,140,171 +0.83(+1.07%)
Feb 03, 2011 79.45 79.85 76.92 77.49 4,338,916 -2.54(-3.17%)
Feb 02, 2011 79.25 80.60 78.22 80.03 3,894,003 +1.49(+1.90%)
Feb 01, 2011 77.15 79.18 75.54 78.54 4,809,372 +1.46(+1.89%)
Jan 31, 2011 74.37 77.09 74.27 77.08 3,988,366 +2.90(+3.91%)
Jan 28, 2011 75.61 76.43 73.50 74.18 3,287,255 -1.18(-1.57%)
Jan 27, 2011 76.70 77.40 74.56 75.36 5,327,875 -1.43(-1.86%)
Jan 26, 2011 75.92 77.15 74.67 76.79 3,981,995 +1.09(+1.44%)
Jan 25, 2011 76.60 76.74 74.43 75.70 4,067,246 -1.56(-2.02%)
Jan 24, 2011 77.06 78.60 76.13 77.26 3,272,211 +0.06(+0.08%)
Jan 21, 2011 76.64 77.49 76.55 77.20 4,286,683 +0.87(+1.14%)
Jan 20, 2011 75.28 77.23 73.90 76.33 6,477,626 -0.12(-0.16%)
Jan 19, 2011 79.38 79.38 76.01 76.45 6,197,143 -3.20(-4.02%)
Jan 18, 2011 78.53 79.85 78.24 79.65 4,026,419 +0.17(+0.21%)
Jan 14, 2011 76.51 79.56 75.57 79.48 6,618,879 +2.34(+3.03%)
Jan 13, 2011 78.87 78.94 76.75 77.14 5,014,171 -1.39(-1.77%)
Jan 12, 2011 78.31 78.72 77.43 78.53 3,578,760 +1.01(+1.30%)
Jan 11, 2011 75.45 78.19 75.45 77.52 4,390,463 +2.64(+3.53%)
Jan 10, 2011 74.10 75.43 73.02 74.88 2,989,626 +0.21(+0.28%)
Jan 07, 2011 74.26 74.75 73.27 74.67 3,056,763 +0.21(+0.28%)
Jan 06, 2011 76.39 76.66 73.80 74.46 3,733,503 -1.82(-2.39%)
Jan 05, 2011 75.36 76.75 74.22 76.28 4,039,278 +0.17(+0.22%)
Jan 04, 2011 76.75 77.07 73.73 76.11 5,266,414 -0.52(-0.68%)
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.