Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 75.19 76.02 72.12 73.10 8,052,013 -6.47(-8.13%)
Apr 27, 2012 81.27 81.52 79.49 79.57 2,271,888 -1.22(-1.51%)
Apr 26, 2012 78.38 81.44 78.10 80.79 2,276,849 +0.40(+0.50%)
Apr 25, 2012 80.96 81.49 80.05 80.40 1,492,002 -0.10(-0.12%)
Apr 24, 2012 80.81 80.84 80.09 80.50 1,172,191 -0.36(-0.45%)
Apr 23, 2012 80.86 81.06 80.04 80.86 1,016,325 -0.69(-0.84%)
Apr 20, 2012 81.51 82.28 81.08 81.55 1,279,302 +0.23(+0.28%)
Apr 19, 2012 80.16 82.13 79.66 81.32 1,600,478 +1.20(+1.49%)
Apr 18, 2012 79.62 80.40 78.31 80.12 1,509,235 +0.06(+0.08%)
Apr 17, 2012 79.47 80.24 78.61 80.06 1,305,620 +0.82(+1.03%)
Apr 16, 2012 80.33 80.45 79.10 79.25 1,067,701 -1.04(-1.30%)
Apr 13, 2012 80.94 81.24 80.24 80.29 983,980 -1.12(-1.38%)
Apr 12, 2012 80.98 81.65 80.21 81.41 1,331,538 +0.47(+0.58%)
Apr 11, 2012 80.33 81.11 80.00 80.94 1,546,675 +1.35(+1.70%)
Apr 10, 2012 80.72 81.15 79.43 79.59 1,111,163 -1.24(-1.54%)
Apr 09, 2012 81.84 81.84 80.81 80.83 1,121,604 -1.87(-2.26%)
Apr 05, 2012 82.03 82.87 81.66 82.70 1,164,842 +0.42(+0.51%)
Apr 04, 2012 82.10 82.82 81.67 82.28 1,421,121 -0.17(-0.21%)
Apr 03, 2012 83.39 83.69 82.27 82.45 2,558,733 -0.77(-0.93%)
Apr 02, 2012 83.80 83.86 82.52 83.22 1,595,720 -0.57(-0.68%)
Mar 30, 2012 83.14 84.57 82.59 83.79 2,799,472 +0.85(+1.03%)
Mar 29, 2012 79.63 84.59 79.57 82.94 4,308,420 +2.63(+3.27%)
Mar 28, 2012 79.84 80.88 79.67 80.31 1,859,297 +0.72(+0.90%)
Mar 27, 2012 79.39 79.88 78.21 79.60 1,550,413 +0.10(+0.13%)
Mar 26, 2012 77.39 79.50 76.84 79.50 1,536,557 +1.88(+2.42%)
Mar 23, 2012 77.17 77.69 76.68 77.62 1,283,766 +0.55(+0.72%)
Mar 22, 2012 76.72 77.34 76.51 77.07 1,696,947 +0.00(+0.00%)
Mar 21, 2012 77.17 77.48 77.03 77.07 1,386,012 -0.04(-0.05%)
Mar 20, 2012 78.48 78.52 77.05 77.10 1,813,399 -1.65(-2.10%)
Mar 19, 2012 77.92 79.29 77.79 78.76 1,451,850 +0.48(+0.61%)
Mar 16, 2012 78.56 78.88 78.18 78.28 1,752,413 -0.34(-0.44%)
Mar 15, 2012 78.97 79.51 78.18 78.62 954,489 -0.25(-0.32%)
Mar 14, 2012 78.30 79.88 78.19 78.88 1,821,885 +0.31(+0.39%)
Mar 13, 2012 78.29 78.72 77.42 78.57 1,283,264 +0.63(+0.81%)
Mar 12, 2012 78.27 78.85 77.72 77.94 1,088,454 -0.72(-0.92%)
Mar 09, 2012 79.24 79.74 78.17 78.66 1,668,601 -0.67(-0.84%)
Mar 08, 2012 78.60 79.58 78.37 79.33 944,874 +1.23(+1.57%)
Mar 07, 2012 77.51 78.55 77.14 78.10 1,227,914 +0.66(+0.85%)
Mar 06, 2012 78.23 79.38 76.95 77.44 1,601,474 -1.60(-2.02%)
Mar 05, 2012 78.45 79.44 78.41 79.04 1,325,752 +0.22(+0.28%)
Mar 02, 2012 79.01 79.54 78.54 78.82 1,311,328 -0.43(-0.55%)
Mar 01, 2012 78.70 79.57 78.48 79.26 2,068,598 +0.56(+0.71%)
Feb 29, 2012 79.63 80.37 78.62 78.69 4,861,294 -1.33(-1.66%)
Feb 28, 2012 80.10 80.66 79.35 80.02 1,867,771 -0.07(-0.09%)
Feb 27, 2012 80.63 82.76 80.03 80.10 3,970,613 -0.32(-0.39%)
Feb 24, 2012 79.22 80.49 79.19 80.41 1,798,315 +1.10(+1.39%)
Feb 23, 2012 80.31 80.97 79.22 79.31 2,024,099 -1.25(-1.55%)
Feb 22, 2012 82.84 82.84 79.59 80.56 1,947,070 -0.89(-1.09%)
Feb 21, 2012 81.76 84.03 80.70 81.44 3,679,414 +1.38(+1.73%)
Feb 17, 2012 79.42 80.62 79.42 80.06 2,065,027 +0.74(+0.93%)
Feb 16, 2012 78.89 79.60 78.52 79.32 1,913,133 +0.26(+0.33%)
Feb 15, 2012 80.68 81.06 78.84 79.06 1,859,551 -0.99(-1.24%)
Feb 14, 2012 78.50 80.72 78.33 80.05 2,614,495 +1.55(+1.97%)
Feb 13, 2012 77.72 78.81 77.27 78.51 2,383,225 +1.04(+1.34%)
Feb 10, 2012 76.56 77.75 76.22 77.47 1,517,753 +0.52(+0.68%)
Feb 09, 2012 76.94 77.29 75.93 76.94 2,281,586 +0.01(+0.01%)
Feb 08, 2012 77.82 78.06 76.57 76.93 2,825,316 -0.92(-1.18%)
Feb 07, 2012 77.02 77.90 76.63 77.85 2,900,088 +0.83(+1.08%)
Feb 06, 2012 78.92 79.26 76.35 77.02 5,893,147 -4.40(-5.40%)
Feb 03, 2012 82.23 82.76 80.13 81.42 2,200,786 -0.14(-0.18%)
Feb 02, 2012 82.59 82.59 80.87 81.57 1,825,524 -1.24(-1.49%)
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.