Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 81.98 82.46 81.33 81.64 2,480,247 -0.36(-0.44%)
Apr 27, 2012 81.63 82.10 81.46 82.00 2,513,000 +0.75(+0.92%)
Apr 26, 2012 79.87 81.36 79.53 81.25 3,088,972 +1.44(+1.80%)
Apr 25, 2012 80.64 81.08 79.34 79.81 4,127,351 -0.04(-0.05%)
Apr 24, 2012 80.23 80.75 79.26 79.85 3,732,625 +0.10(+0.13%)
Apr 23, 2012 80.10 80.25 79.39 79.75 4,871,716 -1.25(-1.54%)
Apr 20, 2012 80.61 81.54 80.61 81.00 3,620,955 +0.60(+0.75%)
Apr 19, 2012 81.09 81.58 80.00 80.40 2,660,508 -0.80(-0.99%)
Apr 18, 2012 80.96 81.45 80.85 81.20 2,604,002 -0.04(-0.05%)
Apr 17, 2012 80.37 81.60 80.11 81.24 3,021,535 +1.36(+1.70%)
Apr 16, 2012 80.13 80.96 79.61 79.88 3,183,234 +0.08(+0.10%)
Apr 13, 2012 80.56 80.93 79.74 79.80 3,252,141 -1.37(-1.69%)
Apr 12, 2012 79.60 81.46 79.59 81.17 2,742,808 +1.54(+1.93%)
Apr 11, 2012 79.44 80.03 79.16 79.63 3,710,328 +1.15(+1.47%)
Apr 10, 2012 79.81 80.07 78.35 78.48 5,025,087 -1.75(-2.18%)
Apr 09, 2012 80.82 80.82 79.96 80.23 3,201,475 -1.37(-1.68%)
Apr 05, 2012 81.55 82.16 81.38 81.60 2,483,011 -0.32(-0.39%)
Apr 04, 2012 81.74 82.09 81.41 81.92 2,970,392 -0.28(-0.34%)
Apr 03, 2012 82.63 83.11 81.77 82.20 3,265,021 -0.53(-0.64%)
Apr 02, 2012 82.50 83.57 81.91 82.73 3,336,641 -0.21(-0.25%)
Mar 30, 2012 82.96 83.27 82.28 82.94 3,497,779 +0.62(+0.75%)
Mar 29, 2012 81.13 82.38 81.00 82.32 3,752,898 +0.80(+0.98%)
Mar 28, 2012 83.26 83.26 81.12 81.52 4,873,146 -1.59(-1.91%)
Mar 27, 2012 83.43 83.50 82.85 83.11 3,633,052 -0.39(-0.47%)
Mar 26, 2012 82.56 83.52 82.51 83.50 3,560,504 +1.70(+2.08%)
Mar 23, 2012 82.04 82.29 81.52 81.80 3,819,406 -0.27(-0.33%)
Mar 22, 2012 82.20 82.41 81.54 82.07 5,156,710 -0.65(-0.79%)
Mar 21, 2012 83.50 83.52 82.41 82.72 3,380,371 -0.54(-0.65%)
Mar 20, 2012 83.87 84.09 83.08 83.26 4,558,045 -1.36(-1.61%)
Mar 19, 2012 85.72 85.72 84.56 84.62 4,611,290 -0.86(-1.01%)
Mar 16, 2012 87.00 87.36 85.23 85.48 8,007,934 -1.41(-1.62%)
Mar 15, 2012 86.89 87.50 85.90 86.89 7,203,170 +0.08(+0.09%)
Mar 14, 2012 86.35 86.90 85.85 86.81 6,995,899 +0.24(+0.28%)
Mar 13, 2012 84.51 86.73 84.06 86.57 7,594,604 +2.58(+3.07%)
Mar 12, 2012 83.84 84.23 83.69 83.99 3,592,261 +0.44(+0.53%)
Mar 09, 2012 83.49 83.92 83.23 83.55 2,511,076 +0.02(+0.02%)
Mar 08, 2012 83.52 83.99 83.01 83.53 2,739,598 +0.96(+1.16%)
Mar 07, 2012 81.90 82.87 81.71 82.57 4,266,004 +1.18(+1.45%)
Mar 06, 2012 82.61 82.68 81.01 81.39 4,840,042 -1.90(-2.28%)
Mar 05, 2012 84.12 84.19 82.86 83.29 3,156,529 -1.25(-1.48%)
Mar 02, 2012 83.92 84.64 83.90 84.54 3,601,198 +0.38(+0.45%)
Mar 01, 2012 83.86 84.44 83.67 84.16 4,036,230 +0.29(+0.35%)
Feb 29, 2012 83.80 84.32 83.53 83.87 4,177,336 +0.40(+0.48%)
Feb 28, 2012 83.72 83.79 83.11 83.47 2,573,448 -0.16(-0.19%)
Feb 27, 2012 83.32 84.12 82.83 83.63 3,054,026 -0.34(-0.40%)
Feb 24, 2012 83.71 84.54 83.57 83.97 3,288,948 +0.48(+0.57%)
Feb 23, 2012 84.20 84.64 83.01 83.49 4,703,420 -0.46(-0.55%)
Feb 22, 2012 83.90 84.30 83.44 83.95 3,175,484 -0.01(-0.01%)
Feb 21, 2012 84.30 84.64 83.26 83.96 3,600,603 +0.18(+0.21%)
Feb 17, 2012 83.83 84.19 83.47 83.78 3,817,397 +0.56(+0.67%)
Feb 16, 2012 82.55 83.33 82.48 83.22 4,170,681 +0.62(+0.75%)
Feb 15, 2012 84.64 84.68 82.48 82.60 6,471,496 -2.04(-2.41%)
Feb 14, 2012 84.46 84.65 83.97 84.64 3,555,126 -0.24(-0.28%)
Feb 13, 2012 84.20 85.20 84.08 84.88 5,564,606 +1.38(+1.65%)
Feb 10, 2012 82.92 83.50 82.65 83.50 4,509,362 -0.28(-0.33%)
Feb 09, 2012 82.74 84.31 82.50 83.78 8,907,488 +2.04(+2.50%)
Feb 08, 2012 80.53 81.86 79.77 81.74 6,913,789 +1.46(+1.82%)
Feb 07, 2012 80.34 80.49 79.67 80.28 2,799,684 -0.29(-0.36%)
Feb 06, 2012 80.50 80.81 80.12 80.57 3,853,514 -0.48(-0.59%)
Feb 03, 2012 80.96 81.50 80.80 81.05 5,385,379 +1.03(+1.29%)
Feb 02, 2012 80.48 80.63 79.80 80.02 5,028,868 -0.20(-0.25%)
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.