Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 76.67 76.70 75.48 76.16 758,917 +0.01(+0.01%)
Mar 29, 2012 75.48 76.42 74.68 76.15 1,083,820 +0.36(+0.47%)
Mar 28, 2012 76.07 76.49 75.04 75.79 1,112,972 -0.37(-0.49%)
Mar 27, 2012 78.15 78.29 76.11 76.16 1,207,229 -1.97(-2.52%)
Mar 26, 2012 77.10 78.53 77.01 78.13 1,274,924 +1.42(+1.85%)
Mar 23, 2012 77.00 77.15 75.55 76.71 822,896 +0.10(+0.13%)
Mar 22, 2012 75.87 76.88 75.30 76.61 679,718 +0.31(+0.41%)
Mar 21, 2012 76.25 76.67 75.66 76.30 636,099 +0.04(+0.05%)
Mar 20, 2012 76.50 76.74 76.04 76.26 785,540 -0.60(-0.78%)
Mar 19, 2012 76.63 77.00 75.70 76.86 911,797 -0.07(-0.09%)
Mar 16, 2012 77.95 78.14 76.55 76.93 1,449,607 -0.45(-0.58%)
Mar 15, 2012 76.17 77.47 75.94 77.38 683,667 +1.22(+1.60%)
Mar 14, 2012 77.02 77.49 75.99 76.16 933,457 -0.67(-0.87%)
Mar 13, 2012 75.93 76.85 75.85 76.83 818,253 +1.11(+1.47%)
Mar 12, 2012 77.28 77.28 75.62 75.72 929,380 -1.14(-1.48%)
Mar 09, 2012 76.13 77.59 75.89 76.86 1,245,857 +0.79(+1.04%)
Mar 08, 2012 75.90 76.54 75.58 76.07 723,977 +0.53(+0.70%)
Mar 07, 2012 74.63 75.87 74.25 75.54 855,545 +0.99(+1.33%)
Mar 06, 2012 75.01 75.42 74.15 74.55 1,083,592 -1.14(-1.51%)
Mar 05, 2012 75.36 75.84 74.83 75.69 1,272,239 +0.34(+0.45%)
Mar 02, 2012 74.84 75.41 74.51 75.35 1,040,211 +0.62(+0.83%)
Mar 01, 2012 74.39 74.81 74.00 74.73 1,169,062 +0.90(+1.22%)
Feb 29, 2012 74.67 74.91 73.83 73.83 1,349,989 -0.99(-1.32%)
Feb 28, 2012 74.60 75.50 74.29 74.82 1,019,910 +0.54(+0.73%)
Feb 27, 2012 73.61 75.00 73.31 74.28 1,240,455 +0.52(+0.70%)
Feb 24, 2012 73.27 73.89 72.92 73.76 1,222,266 +0.61(+0.83%)
Feb 23, 2012 72.72 73.61 72.38 73.15 1,155,689 +0.69(+0.95%)
Feb 22, 2012 71.72 72.72 71.47 72.46 1,328,122 +0.65(+0.91%)
Feb 21, 2012 71.30 72.19 71.04 71.81 1,073,395 +0.82(+1.16%)
Feb 17, 2012 71.88 71.88 70.23 70.99 1,153,150 -1.00(-1.39%)
Feb 16, 2012 70.25 72.24 70.25 71.99 1,372,661 +1.77(+2.52%)
Feb 15, 2012 70.84 71.00 70.07 70.22 992,156 -0.42(-0.59%)
Feb 14, 2012 69.96 70.67 69.58 70.64 953,102 +0.38(+0.54%)
Feb 13, 2012 69.74 70.50 69.44 70.26 1,050,617 +0.99(+1.43%)
Feb 10, 2012 68.94 69.32 68.16 69.27 1,486,448 -0.12(-0.17%)
Feb 09, 2012 70.88 70.99 69.29 69.39 1,746,013 -1.49(-2.10%)
Feb 08, 2012 67.78 71.80 67.77 70.88 4,488,201 +8.31(+13.28%)
Feb 07, 2012 62.52 63.21 62.12 62.57 1,378,715 -0.21(-0.33%)
Feb 06, 2012 63.13 63.74 62.60 62.78 1,383,745 -0.31(-0.49%)
Feb 03, 2012 62.21 63.82 62.15 63.09 1,228,959 +1.43(+2.32%)
Feb 02, 2012 61.41 61.96 61.06 61.66 695,026 +0.25(+0.41%)
Feb 01, 2012 61.30 61.77 60.80 61.41 1,476,176 +0.52(+0.85%)
Jan 31, 2012 61.40 61.40 60.61 60.89 784,370 +0.02(+0.03%)
Jan 30, 2012 60.01 61.06 59.82 60.87 1,492,915 +0.38(+0.63%)
Jan 27, 2012 59.68 60.79 59.51 60.49 1,300,500 +0.71(+1.19%)
Jan 26, 2012 60.97 60.97 59.35 59.78 1,594,965 -0.84(-1.39%)
Jan 25, 2012 60.23 60.89 59.73 60.62 906,777 +0.25(+0.41%)
Jan 24, 2012 59.72 60.55 59.67 60.37 1,607,521 +0.38(+0.63%)
Jan 23, 2012 61.03 61.44 59.72 59.99 1,035,301 -1.04(-1.70%)
Jan 20, 2012 61.56 62.72 60.70 61.03 1,197,833 -0.48(-0.78%)
Jan 19, 2012 61.12 61.63 61.02 61.51 1,122,746 +0.52(+0.85%)
Jan 18, 2012 60.88 61.06 60.51 60.99 1,017,616 +0.15(+0.25%)
Jan 17, 2012 62.08 62.30 60.50 60.84 1,102,256 -0.72(-1.17%)
Jan 13, 2012 61.74 62.08 61.00 61.56 1,090,546 -0.44(-0.71%)
Jan 12, 2012 63.26 63.47 61.72 62.00 869,849 -1.00(-1.59%)
Jan 11, 2012 62.35 63.28 61.66 63.00 1,162,005 +0.31(+0.49%)
Jan 10, 2012 63.47 63.76 62.23 62.69 1,173,686 -0.46(-0.73%)
Jan 09, 2012 64.00 64.13 62.85 63.15 936,899 -0.32(-0.50%)
Jan 06, 2012 63.20 63.69 62.47 63.47 938,401 +1.04(+1.67%)
Jan 05, 2012 61.79 62.57 61.31 62.43 1,221,363 +0.71(+1.16%)
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.