Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 87.52 88.07 86.04 86.81 1,164,078 -0.86(-0.98%)
May 30, 2012 87.76 87.97 86.43 87.67 730,054 -0.37(-0.42%)
May 29, 2012 88.01 88.81 87.35 88.04 539,588 +0.27(+0.31%)
May 25, 2012 88.79 89.17 87.55 87.77 234,545 -0.96(-1.08%)
May 24, 2012 88.80 89.24 87.61 88.73 483,489 +0.45(+0.51%)
May 23, 2012 86.32 88.35 85.66 88.28 500,012 +1.51(+1.74%)
May 22, 2012 86.31 87.89 86.22 86.77 416,252 +0.47(+0.54%)
May 21, 2012 83.32 86.39 83.32 86.30 484,748 +3.00(+3.60%)
May 18, 2012 83.92 85.65 83.05 83.30 876,992 -0.32(-0.38%)
May 17, 2012 89.38 89.50 83.61 83.62 1,634,241 -5.61(-6.29%)
May 16, 2012 90.78 90.96 89.22 89.23 574,611 -1.39(-1.53%)
May 15, 2012 90.97 91.65 90.37 90.62 408,396 -0.34(-0.37%)
May 14, 2012 91.13 91.82 90.88 90.96 456,467 -1.12(-1.22%)
May 11, 2012 92.09 92.69 91.85 92.08 288,893 -0.41(-0.44%)
May 10, 2012 92.18 93.05 91.78 92.49 526,347 +1.17(+1.28%)
May 09, 2012 91.07 92.07 90.70 91.32 420,901 -0.60(-0.65%)
May 08, 2012 91.09 92.05 90.30 91.92 558,547 +0.39(+0.43%)
May 07, 2012 91.30 92.12 91.29 91.53 512,626 -0.18(-0.20%)
May 04, 2012 91.85 92.28 91.45 91.71 533,197 -0.33(-0.36%)
May 03, 2012 90.98 92.40 89.75 92.04 828,749 +0.81(+0.89%)
May 02, 2012 90.83 91.60 90.26 91.23 543,639 -0.05(-0.05%)
May 01, 2012 91.69 92.00 90.93 91.28 485,449 -0.36(-0.39%)
Apr 30, 2012 91.34 91.85 90.91 91.64 439,533 +0.05(+0.05%)
Apr 27, 2012 91.05 91.85 90.40 91.59 414,017 +1.02(+1.13%)
Apr 26, 2012 90.09 91.17 89.70 90.57 677,475 +0.15(+0.17%)
Apr 25, 2012 89.57 90.47 89.57 90.42 618,868 +1.19(+1.33%)
Apr 24, 2012 89.29 89.57 88.60 89.23 581,207 -0.43(-0.48%)
Apr 23, 2012 89.62 89.93 89.03 89.66 282,485 -0.80(-0.88%)
Apr 20, 2012 90.35 91.04 90.09 90.46 330,998 +0.31(+0.34%)
Apr 19, 2012 90.09 90.61 89.50 90.15 300,960 +0.19(+0.21%)
Apr 18, 2012 89.94 90.23 89.69 89.96 325,832 -0.38(-0.42%)
Apr 17, 2012 89.72 91.16 89.20 90.34 489,155 +1.21(+1.36%)
Apr 16, 2012 89.67 89.88 88.54 89.13 409,958 -0.10(-0.11%)
Apr 13, 2012 89.16 89.81 88.77 89.23 295,732 +0.04(+0.04%)
Apr 12, 2012 88.02 89.61 88.02 89.19 372,745 +1.35(+1.54%)
Apr 11, 2012 86.81 88.10 86.74 87.84 522,398 +1.89(+2.20%)
Apr 10, 2012 88.89 89.18 85.87 85.95 739,809 -3.13(-3.51%)
Apr 09, 2012 88.67 89.30 88.49 89.08 323,223 -0.80(-0.89%)
Apr 05, 2012 89.17 90.14 89.17 89.88 320,327 +0.48(+0.54%)
Apr 04, 2012 90.07 90.49 88.83 89.40 423,965 -1.16(-1.28%)
Apr 03, 2012 90.03 90.92 89.69 90.56 529,905 +0.85(+0.95%)
Apr 02, 2012 88.72 90.10 88.44 89.71 456,917 +0.74(+0.83%)
Mar 30, 2012 89.00 89.34 88.60 88.97 396,432 +0.52(+0.59%)
Mar 29, 2012 87.87 88.84 87.55 88.45 632,602 +0.11(+0.12%)
Mar 28, 2012 89.37 89.47 87.96 88.34 489,035 -1.09(-1.22%)
Mar 27, 2012 88.00 89.90 87.76 89.43 685,816 +1.42(+1.61%)
Mar 26, 2012 86.82 88.03 86.82 88.01 493,881 +1.58(+1.83%)
Mar 23, 2012 85.58 86.50 84.77 86.43 358,295 +1.11(+1.30%)
Mar 22, 2012 85.31 85.81 84.81 85.32 324,990 -1.01(-1.17%)
Mar 21, 2012 85.60 86.48 85.08 86.33 376,582 +0.64(+0.75%)
Mar 20, 2012 85.04 85.80 83.54 85.69 428,384 +0.69(+0.81%)
Mar 19, 2012 84.63 85.20 84.25 85.00 232,666 +0.16(+0.19%)
Mar 16, 2012 85.09 85.22 84.50 84.84 564,988 -0.11(-0.13%)
Mar 15, 2012 83.93 84.95 83.92 84.95 526,145 +0.98(+1.17%)
Mar 14, 2012 83.83 84.14 83.49 83.97 249,410 +0.20(+0.24%)
Mar 13, 2012 82.56 83.90 82.56 83.77 580,589 +1.23(+1.49%)
Mar 12, 2012 83.22 83.32 82.44 82.54 409,655 -0.50(-0.60%)
Mar 09, 2012 83.35 83.77 82.97 83.04 691,738 -0.13(-0.16%)
Mar 08, 2012 82.00 83.26 81.72 83.17 354,061 +1.61(+1.97%)
Mar 07, 2012 80.57 81.81 80.40 81.56 399,219 +1.14(+1.42%)
Mar 06, 2012 80.85 80.98 80.24 80.42 485,438 -1.13(-1.39%)
Mar 05, 2012 81.99 82.55 81.11 81.55 461,124 -0.69(-0.84%)
Mar 02, 2012 82.30 82.53 81.86 82.24 272,829 -0.07(-0.09%)
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.