Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 80.63 82.66 80.01 82.66 2,394,114 +4.63(+5.93%)
Jun 28, 2012 77.18 78.63 76.52 78.03 1,704,445 +0.37(+0.48%)
Jun 27, 2012 78.54 78.80 77.03 77.66 1,119,577 -0.32(-0.41%)
Jun 26, 2012 78.39 78.86 76.79 77.98 1,616,893 -0.27(-0.35%)
Jun 25, 2012 79.73 79.87 77.68 78.25 1,526,732 -2.55(-3.16%)
Jun 22, 2012 79.60 81.26 79.04 80.80 2,018,719 +1.10(+1.38%)
Jun 21, 2012 82.98 83.58 79.54 79.70 2,648,827 -3.81(-4.56%)
Jun 20, 2012 87.11 87.22 82.18 83.51 2,753,902 -3.40(-3.91%)
Jun 19, 2012 86.78 88.32 86.00 86.91 1,940,545 +0.95(+1.11%)
Jun 18, 2012 82.76 86.75 82.72 85.96 3,529,409 +3.32(+4.02%)
Jun 15, 2012 81.75 82.80 81.04 82.64 1,439,917 +1.11(+1.36%)
Jun 14, 2012 80.01 81.64 79.92 81.53 1,093,961 +1.61(+2.01%)
Jun 13, 2012 79.90 81.00 79.58 79.92 1,191,854 -0.43(-0.54%)
Jun 12, 2012 77.87 80.35 77.51 80.35 1,255,158 +2.47(+3.17%)
Jun 11, 2012 79.20 79.85 77.76 77.88 1,102,951 -1.07(-1.36%)
Jun 08, 2012 78.10 79.00 77.26 78.95 910,563 +0.59(+0.75%)
Jun 07, 2012 79.11 79.26 78.18 78.36 1,744,135 +0.14(+0.18%)
Jun 06, 2012 77.06 78.44 77.00 78.22 1,510,196 +1.49(+1.94%)
Jun 05, 2012 76.37 77.07 76.06 76.73 761,797 +0.26(+0.34%)
Jun 04, 2012 76.66 77.34 76.25 76.47 1,510,384 +0.10(+0.13%)
Jun 01, 2012 76.97 77.28 75.57 76.37 1,516,566 -1.59(-2.04%)
May 31, 2012 79.49 79.54 77.75 77.96 1,553,300 -1.74(-2.18%)
May 30, 2012 79.00 80.00 78.42 79.70 1,169,054 +0.02(+0.03%)
May 29, 2012 79.78 81.14 79.00 79.68 969,851 +0.67(+0.85%)
May 25, 2012 79.50 80.47 78.64 79.01 968,855 -0.36(-0.45%)
May 24, 2012 79.70 79.99 78.69 79.37 970,833 -0.47(-0.59%)
May 23, 2012 79.11 80.00 78.19 79.84 980,500 +0.73(+0.92%)
May 22, 2012 78.34 79.68 77.84 79.11 1,263,449 +0.89(+1.14%)
May 21, 2012 76.40 78.49 76.24 78.22 1,690,301 +1.74(+2.28%)
May 18, 2012 78.44 78.51 76.22 76.48 1,566,512 -1.53(-1.96%)
May 17, 2012 79.16 79.65 77.97 78.01 1,171,741 -1.21(-1.53%)
May 16, 2012 79.92 80.71 79.13 79.22 970,972 -0.73(-0.91%)
May 15, 2012 79.37 81.75 79.26 79.95 1,379,378 +0.72(+0.91%)
May 14, 2012 79.07 79.95 78.66 79.23 705,530 -0.69(-0.86%)
May 11, 2012 78.88 80.56 78.62 79.92 915,143 +0.80(+1.01%)
May 10, 2012 79.41 80.18 78.00 79.12 1,579,534 +0.22(+0.28%)
May 09, 2012 80.15 80.40 78.27 78.90 2,337,215 -2.51(-3.08%)
May 08, 2012 81.00 81.41 78.56 81.41 1,957,454 +0.01(+0.01%)
May 07, 2012 80.01 82.00 79.63 81.40 1,512,816 +0.92(+1.14%)
May 04, 2012 81.16 81.28 80.18 80.48 1,393,228 -1.59(-1.94%)
May 03, 2012 82.89 83.03 81.24 82.07 1,457,472 -0.93(-1.12%)
May 02, 2012 82.41 83.27 82.18 83.00 1,675,254 +0.20(+0.24%)
May 01, 2012 80.74 84.10 80.58 82.80 2,709,491 +1.69(+2.08%)
Apr 30, 2012 78.50 81.48 78.00 81.11 2,487,424 +3.60(+4.64%)
Apr 27, 2012 76.99 79.82 74.20 77.51 2,972,912 +3.69(+5.00%)
Apr 26, 2012 72.40 74.72 71.68 73.82 1,674,352 +1.06(+1.46%)
Apr 25, 2012 72.54 73.25 72.40 72.76 1,487,987 +0.50(+0.69%)
Apr 24, 2012 73.53 73.81 72.03 72.26 1,034,376 -1.12(-1.53%)
Apr 23, 2012 73.88 73.88 72.40 73.38 826,291 -1.12(-1.50%)
Apr 20, 2012 74.47 75.39 74.11 74.50 687,368 +0.43(+0.58%)
Apr 19, 2012 74.19 74.87 73.29 74.07 471,901 -0.31(-0.42%)
Apr 18, 2012 73.53 74.45 73.30 74.38 733,524 +0.58(+0.79%)
Apr 17, 2012 73.56 74.48 73.44 73.80 1,128,949 +0.56(+0.76%)
Apr 16, 2012 73.33 73.65 72.34 73.24 773,065 +0.31(+0.43%)
Apr 13, 2012 73.15 73.70 72.60 72.93 972,410 -0.62(-0.84%)
Apr 12, 2012 74.05 74.18 73.49 73.55 722,884 -0.36(-0.49%)
Apr 11, 2012 73.50 74.08 73.40 73.91 922,235 +1.10(+1.51%)
Apr 10, 2012 74.23 74.49 72.68 72.81 1,076,566 -1.66(-2.23%)
Apr 09, 2012 74.53 75.04 73.98 74.47 750,272 -1.40(-1.85%)
Apr 05, 2012 75.08 75.97 75.01 75.87 627,693 +0.45(+0.60%)
Apr 04, 2012 76.14 76.42 75.15 75.42 920,378 -1.17(-1.53%)
Apr 03, 2012 76.57 77.32 76.19 76.59 840,546 -0.28(-0.36%)
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.