Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 68.74 69.23 68.11 68.25 3,304,272 -0.65(-0.94%)
May 30, 2012 68.41 69.37 68.28 68.90 2,829,587 +0.15(+0.22%)
May 29, 2012 69.08 69.79 68.58 68.75 2,581,530 -0.15(-0.22%)
May 25, 2012 70.05 70.10 68.71 68.90 2,611,439 -1.01(-1.44%)
May 24, 2012 69.00 69.92 68.30 69.91 3,114,913 +0.83(+1.20%)
May 23, 2012 69.21 69.38 68.40 69.08 2,533,841 -0.57(-0.82%)
May 22, 2012 69.61 70.47 69.11 69.65 2,102,019 +0.23(+0.33%)
May 21, 2012 68.11 69.51 68.10 69.42 2,469,235 +1.32(+1.94%)
May 18, 2012 69.28 69.36 67.57 68.10 4,533,784 -0.97(-1.40%)
May 17, 2012 70.49 70.99 69.07 69.07 3,432,933 -1.65(-2.33%)
May 16, 2012 71.24 71.31 70.58 70.72 2,806,015 -0.48(-0.67%)
May 15, 2012 71.12 71.75 70.78 71.20 2,405,466 +0.09(+0.13%)
May 14, 2012 70.44 71.52 70.00 71.11 2,296,383 +0.32(+0.45%)
May 11, 2012 70.23 71.08 70.20 70.79 2,475,649 +0.14(+0.20%)
May 10, 2012 70.91 71.33 70.44 70.65 2,973,863 +0.23(+0.33%)
May 09, 2012 70.40 70.77 69.87 70.42 3,435,979 -0.35(-0.49%)
May 08, 2012 69.65 70.83 69.18 70.77 2,864,943 +0.63(+0.90%)
May 07, 2012 69.46 70.48 69.08 70.14 4,188,871 +0.33(+0.47%)
May 04, 2012 70.89 71.21 69.55 69.81 3,779,135 -1.59(-2.23%)
May 03, 2012 72.22 72.26 71.09 71.40 3,446,963 -0.57(-0.79%)
May 02, 2012 72.18 72.47 71.86 71.97 5,065,318 -0.61(-0.84%)
May 01, 2012 72.98 73.31 71.87 72.58 4,827,749 -0.34(-0.47%)
Apr 30, 2012 73.65 73.86 72.75 72.92 3,358,488 -0.45(-0.62%)
Apr 27, 2012 72.92 73.56 72.33 73.38 6,037,328 +0.46(+0.63%)
Apr 26, 2012 74.74 75.98 72.36 72.92 10,514,662 -4.99(-6.40%)
Apr 25, 2012 77.52 78.66 76.80 77.91 3,073,447 +0.56(+0.72%)
Apr 24, 2012 77.49 78.18 77.17 77.35 2,539,869 -0.08(-0.10%)
Apr 23, 2012 78.68 78.71 77.04 77.43 2,892,859 -1.67(-2.11%)
Apr 20, 2012 78.89 79.91 78.41 79.10 2,944,967 +0.51(+0.65%)
Apr 19, 2012 78.75 80.11 78.28 78.59 2,761,306 -0.29(-0.37%)
Apr 18, 2012 79.10 79.62 78.87 78.88 2,069,392 -0.29(-0.37%)
Apr 17, 2012 78.31 79.72 78.31 79.17 2,145,422 +1.01(+1.29%)
Apr 16, 2012 78.64 79.11 77.71 78.16 1,943,172 -0.16(-0.20%)
Apr 13, 2012 79.21 79.47 77.87 78.32 2,749,609 -0.26(-0.33%)
Apr 12, 2012 78.72 79.08 78.36 78.58 1,547,154 +0.06(+0.08%)
Apr 11, 2012 80.16 80.16 78.51 78.52 2,566,937 -0.68(-0.86%)
Apr 10, 2012 78.90 79.39 78.25 79.20 4,146,922 -0.05(-0.06%)
Apr 09, 2012 78.76 79.53 78.29 79.25 2,045,892 -0.40(-0.50%)
Apr 05, 2012 78.89 79.68 78.52 79.65 2,547,001 +0.43(+0.54%)
Apr 04, 2012 79.99 80.42 79.00 79.22 3,873,070 -1.07(-1.33%)
Apr 03, 2012 78.09 80.37 77.89 80.29 4,272,798 +2.09(+2.67%)
Apr 02, 2012 77.57 78.26 76.98 78.20 2,209,578 +0.68(+0.88%)
Mar 30, 2012 77.64 77.86 77.03 77.52 2,459,152 +0.00(+0.00%)
Mar 29, 2012 77.54 78.20 77.22 77.52 2,066,660 -0.42(-0.53%)
Mar 28, 2012 78.06 78.69 77.26 77.94 3,391,716 -0.11(-0.13%)
Mar 27, 2012 78.83 78.83 77.90 78.04 2,478,634 -0.46(-0.59%)
Mar 26, 2012 77.00 78.53 76.50 78.50 3,126,940 +1.67(+2.17%)
Mar 23, 2012 76.38 76.92 75.67 76.83 2,417,050 +0.66(+0.87%)
Mar 22, 2012 75.40 76.38 75.04 76.17 2,497,137 +0.58(+0.77%)
Mar 21, 2012 75.53 76.00 75.29 75.59 2,059,773 +0.06(+0.08%)
Mar 20, 2012 75.48 76.01 75.25 75.53 1,796,712 +0.00(+0.00%)
Mar 19, 2012 75.44 75.94 75.08 75.53 2,649,273 -0.07(-0.09%)
Mar 16, 2012 75.91 76.83 75.53 75.60 3,781,469 -0.53(-0.70%)
Mar 15, 2012 76.04 76.40 75.52 76.13 2,078,565 +0.12(+0.16%)
Mar 14, 2012 75.92 77.43 75.29 76.01 2,934,186 -0.13(-0.17%)
Mar 13, 2012 74.61 76.29 74.45 76.14 3,392,645 +1.73(+2.32%)
Mar 12, 2012 75.14 75.28 74.27 74.41 2,263,271 -0.77(-1.02%)
Mar 09, 2012 74.45 75.27 74.24 75.18 2,821,957 +0.94(+1.27%)
Mar 08, 2012 72.92 74.52 72.73 74.24 2,408,101 +1.68(+2.32%)
Mar 07, 2012 72.15 72.85 71.95 72.56 1,505,751 +0.28(+0.39%)
Mar 06, 2012 72.68 72.83 71.30 72.28 2,688,467 -0.79(-1.08%)
Mar 05, 2012 73.51 73.79 72.17 73.07 2,190,167 -0.66(-0.90%)
Mar 02, 2012 73.86 73.97 73.40 73.73 2,233,806 -0.19(-0.26%)
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.