Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 75.53 76.45 74.25 75.47 805,394 +0.39(+0.52%)
Mar 29, 2012 75.03 75.48 73.34 75.08 712,468 -0.72(-0.95%)
Mar 28, 2012 77.54 77.59 75.18 75.80 1,073,948 -2.06(-2.65%)
Mar 27, 2012 78.23 78.68 77.20 77.86 601,566 -0.51(-0.65%)
Mar 26, 2012 77.86 78.74 77.49 78.37 857,416 +1.36(+1.77%)
Mar 23, 2012 76.09 77.56 75.08 77.01 829,353 +1.23(+1.62%)
Mar 22, 2012 78.18 78.18 74.73 75.78 1,268,645 -2.85(-3.62%)
Mar 21, 2012 79.85 80.17 77.77 78.63 999,336 -0.94(-1.18%)
Mar 20, 2012 81.65 81.65 78.12 79.57 1,112,718 -2.34(-2.86%)
Mar 19, 2012 82.18 82.89 81.47 81.91 669,862 +0.25(+0.31%)
Mar 16, 2012 80.79 82.43 80.53 81.66 695,168 +1.45(+1.81%)
Mar 15, 2012 80.16 81.21 79.18 80.21 513,214 +0.36(+0.45%)
Mar 14, 2012 81.01 82.27 79.22 79.85 729,614 -2.05(-2.50%)
Mar 13, 2012 82.21 82.32 80.28 81.90 951,696 +0.07(+0.09%)
Mar 12, 2012 82.22 82.51 80.78 81.83 1,124,623 -0.63(-0.76%)
Mar 09, 2012 81.24 83.05 80.86 82.46 830,700 +1.02(+1.25%)
Mar 08, 2012 79.84 81.69 78.68 81.44 1,062,095 +1.81(+2.27%)
Mar 07, 2012 77.76 80.07 77.22 79.63 987,763 +1.89(+2.43%)
Mar 06, 2012 78.59 79.13 77.00 77.74 1,018,908 -1.82(-2.29%)
Mar 05, 2012 81.23 81.52 78.94 79.56 685,942 -1.66(-2.04%)
Mar 02, 2012 82.87 83.04 80.96 81.22 712,542 -1.75(-2.11%)
Mar 01, 2012 81.24 83.14 81.10 82.97 1,007,365 +2.30(+2.85%)
Feb 29, 2012 84.00 84.00 80.28 80.67 1,706,604 -3.37(-4.01%)
Feb 28, 2012 84.23 84.80 82.08 84.04 1,058,760 -0.26(-0.31%)
Feb 27, 2012 86.26 86.36 84.13 84.30 1,025,665 -2.11(-2.44%)
Feb 24, 2012 86.55 87.85 85.99 86.41 1,402,972 +0.01(+0.01%)
Feb 23, 2012 83.72 86.50 82.59 86.40 1,047,178 +2.67(+3.19%)
Feb 22, 2012 83.45 84.52 82.42 83.73 1,162,572 +0.13(+0.16%)
Feb 21, 2012 83.30 84.41 81.79 83.60 903,962 +0.82(+0.99%)
Feb 17, 2012 81.33 83.28 80.90 82.78 1,096,580 +1.82(+2.25%)
Feb 16, 2012 79.66 81.14 79.52 80.96 2,597,393 -0.63(-0.77%)
Feb 15, 2012 74.79 82.42 74.57 81.59 6,621,252 +12.81(+18.62%)
Feb 14, 2012 67.10 69.33 67.10 68.78 1,803,918 +1.64(+2.44%)
Feb 13, 2012 66.64 67.75 66.46 67.14 1,254,727 +0.21(+0.31%)
Feb 10, 2012 67.19 67.30 65.96 66.93 934,889 -1.06(-1.56%)
Feb 09, 2012 67.98 68.14 66.72 67.99 943,153 +0.16(+0.24%)
Feb 08, 2012 67.54 68.53 66.81 67.83 1,125,324 +0.50(+0.74%)
Feb 07, 2012 63.70 68.08 63.01 67.33 2,382,754 +3.43(+5.37%)
Feb 06, 2012 60.92 63.94 60.82 63.90 1,156,187 +2.45(+3.99%)
Feb 03, 2012 60.56 61.53 59.71 61.45 1,639,494 +1.68(+2.81%)
Feb 02, 2012 58.72 59.79 58.32 59.77 1,013,210 +1.27(+2.17%)
Feb 01, 2012 58.84 59.20 57.71 58.50 1,010,742 +0.12(+0.21%)
Jan 31, 2012 58.17 58.64 57.39 58.38 1,230,973 +0.68(+1.18%)
Jan 30, 2012 56.57 58.01 55.87 57.70 808,318 +0.05(+0.09%)
Jan 27, 2012 57.23 58.11 57.23 57.65 687,372 +0.12(+0.21%)
Jan 26, 2012 60.21 60.49 57.07 57.53 1,283,455 -2.42(-4.04%)
Jan 25, 2012 58.41 60.06 57.53 59.95 1,043,558 +1.54(+2.64%)
Jan 24, 2012 58.98 59.01 58.08 58.41 885,804 -1.31(-2.19%)
Jan 23, 2012 58.28 60.48 58.28 59.72 913,109 +2.16(+3.75%)
Jan 20, 2012 59.04 59.54 56.92 57.56 1,197,491 -1.72(-2.90%)
Jan 19, 2012 61.41 62.87 59.01 59.28 1,722,407 -1.69(-2.77%)
Jan 18, 2012 61.22 61.40 60.23 60.97 847,933 -0.08(-0.13%)
Jan 17, 2012 60.73 61.76 60.59 61.05 996,329 +0.82(+1.36%)
Jan 13, 2012 60.41 61.00 59.63 60.23 1,319,752 -0.57(-0.94%)
Jan 12, 2012 60.34 61.23 60.24 60.80 1,739,978 +0.45(+0.75%)
Jan 11, 2012 60.75 60.89 59.88 60.35 1,549,790 -0.84(-1.37%)
Jan 10, 2012 61.75 62.50 60.70 61.19 789,469 +0.16(+0.26%)
Jan 09, 2012 62.05 62.26 60.97 61.03 849,056 -1.01(-1.63%)
Jan 06, 2012 62.42 62.74 61.74 62.04 554,936 -0.35(-0.56%)
Jan 05, 2012 63.62 63.70 61.72 62.39 1,116,050 -1.57(-2.45%)
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.