Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 76.90 76.94 75.21 75.42 1,605,703 -1.68(-2.18%)
May 30, 2012 76.42 77.39 75.86 77.10 1,208,494 +0.02(+0.03%)
May 29, 2012 77.18 78.49 76.42 77.08 1,002,570 +0.65(+0.85%)
May 25, 2012 76.91 77.84 76.07 76.43 1,001,541 -0.35(-0.45%)
May 24, 2012 77.10 77.38 76.12 76.78 1,003,585 -0.45(-0.59%)
May 23, 2012 76.53 77.39 75.64 77.23 1,013,579 +0.71(+0.92%)
May 22, 2012 75.78 77.08 75.30 76.53 1,306,073 +0.86(+1.14%)
May 21, 2012 73.91 75.93 73.75 75.67 1,747,326 +1.68(+2.28%)
May 18, 2012 75.88 75.95 73.73 73.98 1,619,361 -1.48(-1.96%)
May 17, 2012 76.58 77.05 75.43 75.46 1,211,272 -1.17(-1.53%)
May 16, 2012 77.31 78.08 76.55 76.63 1,003,729 -0.71(-0.91%)
May 15, 2012 76.78 79.08 76.67 77.34 1,425,914 +0.70(+0.91%)
May 14, 2012 76.49 77.34 76.09 76.64 729,332 -0.67(-0.86%)
May 11, 2012 76.31 77.93 76.05 77.31 946,017 +0.77(+1.01%)
May 10, 2012 76.82 77.56 75.45 76.54 1,632,822 +0.21(+0.28%)
May 09, 2012 77.53 77.78 75.72 76.33 2,416,065 -2.43(-3.08%)
May 08, 2012 78.36 78.75 76.00 78.75 2,023,492 +0.01(+0.01%)
May 07, 2012 77.40 79.32 77.03 78.74 1,563,853 +0.89(+1.14%)
May 04, 2012 78.51 78.63 77.56 77.85 1,440,231 -1.54(-1.94%)
May 03, 2012 80.18 80.32 78.59 79.39 1,506,642 -0.90(-1.12%)
May 02, 2012 79.72 80.55 79.50 80.29 1,731,772 +0.19(+0.24%)
May 01, 2012 78.11 81.36 77.95 80.10 2,800,901 +1.63(+2.08%)
Apr 30, 2012 75.94 78.82 75.45 78.46 2,571,342 +3.48(+4.64%)
Apr 27, 2012 74.48 77.22 71.78 74.98 3,073,209 +3.57(+5.00%)
Apr 26, 2012 70.04 72.28 69.34 71.41 1,730,839 +1.03(+1.46%)
Apr 25, 2012 70.17 70.86 70.04 70.39 1,538,187 +0.48(+0.69%)
Apr 24, 2012 71.13 71.40 69.68 69.90 1,069,272 -1.08(-1.53%)
Apr 23, 2012 71.47 71.47 70.04 70.99 854,167 -1.08(-1.50%)
Apr 20, 2012 72.04 72.93 71.69 72.07 710,557 +0.42(+0.58%)
Apr 19, 2012 71.77 72.43 70.90 71.65 487,821 -0.30(-0.42%)
Apr 18, 2012 71.13 72.02 70.91 71.95 758,270 +0.56(+0.79%)
Apr 17, 2012 71.16 72.05 71.04 71.39 1,167,036 +0.54(+0.76%)
Apr 16, 2012 70.94 71.25 69.98 70.85 799,145 +0.30(+0.42%)
Apr 13, 2012 70.76 71.29 70.23 70.55 1,005,216 -0.60(-0.84%)
Apr 12, 2012 71.63 71.76 71.09 71.15 747,271 -0.35(-0.49%)
Apr 11, 2012 71.10 71.66 71.00 71.50 953,348 +1.06(+1.51%)
Apr 10, 2012 71.81 72.06 70.31 70.43 1,112,886 -1.61(-2.23%)
Apr 09, 2012 72.10 72.59 71.57 72.04 775,583 -1.35(-1.85%)
Apr 05, 2012 72.63 73.49 72.56 73.39 648,869 +0.44(+0.60%)
Apr 04, 2012 73.66 73.93 72.70 72.96 951,428 -1.13(-1.53%)
Apr 03, 2012 74.07 74.80 73.70 74.09 868,903 -0.27(-0.36%)
Apr 02, 2012 73.64 74.68 73.30 74.36 888,959 +0.69(+0.93%)
Mar 30, 2012 74.17 74.20 73.02 73.67 784,520 +0.01(+0.01%)
Mar 29, 2012 73.02 73.93 72.24 73.66 1,120,384 +0.35(+0.48%)
Mar 28, 2012 73.59 73.99 72.59 73.32 1,150,520 -0.36(-0.49%)
Mar 27, 2012 75.60 75.73 73.63 73.67 1,247,957 -1.91(-2.52%)
Mar 26, 2012 74.58 75.97 74.50 75.58 1,317,936 +1.37(+1.85%)
Mar 23, 2012 74.49 74.63 73.08 74.21 850,658 +0.10(+0.13%)
Mar 22, 2012 73.39 74.37 72.84 74.11 702,649 +0.30(+0.41%)
Mar 21, 2012 73.76 74.17 73.19 73.81 657,559 +0.04(+0.05%)
Mar 20, 2012 74.00 74.24 73.56 73.77 812,041 -0.58(-0.78%)
Mar 19, 2012 74.13 74.49 73.23 74.35 942,558 -0.07(-0.09%)
Mar 16, 2012 75.41 75.59 74.05 74.42 1,498,512 -0.44(-0.58%)
Mar 15, 2012 73.68 74.94 73.46 74.85 706,731 +1.18(+1.60%)
Mar 14, 2012 74.51 74.96 73.51 73.67 964,949 -0.65(-0.87%)
Mar 13, 2012 73.45 74.34 73.37 74.32 845,858 +1.07(+1.47%)
Mar 12, 2012 74.76 74.76 73.15 73.25 960,734 -1.10(-1.48%)
Mar 09, 2012 73.65 75.06 73.41 74.35 1,287,888 +0.76(+1.04%)
Mar 08, 2012 73.42 74.04 73.11 73.59 748,401 +0.51(+0.70%)
Mar 07, 2012 72.19 73.39 71.83 73.07 884,408 +0.96(+1.33%)
Mar 06, 2012 72.56 72.96 71.73 72.12 1,120,149 -1.10(-1.51%)
Mar 05, 2012 72.90 73.37 72.39 73.22 1,315,160 +0.33(+0.45%)
Mar 02, 2012 72.40 72.95 72.08 72.89 1,075,304 +0.60(+0.83%)
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.