Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 78.73 78.73 77.09 77.91 140,913 -1.00(-1.26%)
May 30, 2012 79.49 79.49 78.43 78.91 46,743 -0.91(-1.14%)
May 29, 2012 79.62 80.13 78.84 79.82 277,786 +0.17(+0.22%)
May 25, 2012 79.57 79.66 78.87 79.64 96,408 +0.20(+0.26%)
May 24, 2012 78.32 79.44 78.21 79.44 163,803 +0.89(+1.13%)
May 23, 2012 77.74 78.67 76.98 78.55 234,969 -0.01(-0.01%)
May 22, 2012 78.80 79.85 78.22 78.56 224,787 -0.24(-0.31%)
May 21, 2012 76.60 78.90 76.42 78.80 512,008 +2.59(+3.39%)
May 18, 2012 77.43 77.43 75.63 76.21 458,424 -1.22(-1.58%)
May 17, 2012 80.39 80.61 77.35 77.43 533,233 -2.72(-3.40%)
May 16, 2012 80.25 80.75 79.86 80.15 282,914 +0.11(+0.13%)
May 15, 2012 79.64 80.56 79.59 80.05 538,208 +0.33(+0.41%)
May 14, 2012 79.42 80.24 79.04 79.72 285,681 -0.26(-0.33%)
May 11, 2012 78.19 80.36 78.19 79.98 810,171 +1.38(+1.75%)
May 10, 2012 78.15 78.87 77.73 78.60 284,827 +0.95(+1.22%)
May 09, 2012 77.16 77.87 76.62 77.66 181,701 -0.70(-0.89%)
May 08, 2012 77.14 78.35 76.21 78.35 181,585 +0.35(+0.45%)
May 07, 2012 76.50 78.60 76.50 78.00 111,452 +1.69(+2.21%)
May 04, 2012 77.69 77.69 76.27 76.32 208,980 -1.67(-2.14%)
May 03, 2012 79.38 79.87 77.68 77.98 183,081 -1.52(-1.91%)
May 02, 2012 77.98 79.72 77.98 79.51 58,880 +0.89(+1.13%)
May 01, 2012 78.62 79.73 78.19 78.61 121,249 -0.16(-0.21%)
Apr 30, 2012 79.78 79.89 78.54 78.78 298,214 -0.77(-0.96%)
Apr 27, 2012 79.27 79.85 77.97 79.54 188,561 +0.61(+0.77%)
Apr 26, 2012 78.82 79.32 78.63 78.93 285,359 +0.32(+0.41%)
Apr 25, 2012 77.18 78.68 76.86 78.61 342,373 +2.00(+2.60%)
Apr 24, 2012 76.62 77.03 76.13 76.62 107,998 +0.03(+0.04%)
Apr 23, 2012 75.63 76.66 75.29 76.59 147,403 +0.20(+0.27%)
Apr 20, 2012 75.72 76.79 75.39 76.39 111,084 +1.07(+1.41%)
Apr 19, 2012 74.60 76.44 74.59 75.32 476,143 +2.90(+4.00%)
Apr 18, 2012 72.75 72.95 72.20 72.43 132,969 -0.59(-0.81%)
Apr 17, 2012 72.09 73.61 72.06 73.02 65,991 +1.44(+2.02%)
Apr 16, 2012 72.47 72.60 70.56 71.57 341,923 -0.71(-0.98%)
Apr 13, 2012 73.71 73.71 72.12 72.28 259,665 -1.67(-2.25%)
Apr 12, 2012 74.01 74.38 73.70 73.95 398,006 +0.21(+0.28%)
Apr 11, 2012 73.93 74.50 73.51 73.74 210,170 +0.78(+1.07%)
Apr 10, 2012 75.74 75.82 72.88 72.96 406,946 -2.98(-3.93%)
Apr 09, 2012 77.02 77.02 75.72 75.94 140,102 -2.22(-2.84%)
Apr 05, 2012 77.06 78.42 77.05 78.16 58,575 +0.56(+0.72%)
Apr 04, 2012 78.57 78.57 76.93 77.60 347,892 -1.65(-2.09%)
Apr 03, 2012 78.70 79.52 78.50 79.25 79,782 +0.53(+0.67%)
Apr 02, 2012 77.66 78.75 77.24 78.72 163,584 +0.79(+1.02%)
Mar 30, 2012 78.02 78.49 77.53 77.93 107,919 +0.33(+0.42%)
Mar 29, 2012 77.28 77.88 76.84 77.60 159,360 -0.20(-0.26%)
Mar 28, 2012 78.40 79.31 76.74 77.80 188,602 +0.65(+0.84%)
Mar 27, 2012 77.81 78.16 77.13 77.15 94,167 -0.70(-0.90%)
Mar 26, 2012 76.59 77.95 76.07 77.85 286,930 +1.86(+2.45%)
Mar 23, 2012 75.53 76.04 75.31 75.99 56,198 +0.38(+0.50%)
Mar 22, 2012 75.32 75.67 74.72 75.61 134,788 -0.31(-0.41%)
Mar 21, 2012 75.32 76.26 75.25 75.92 65,792 +0.59(+0.78%)
Mar 20, 2012 76.28 76.30 75.17 75.33 305,548 -1.33(-1.74%)
Mar 19, 2012 75.92 77.19 75.76 76.66 349,313 +0.65(+0.86%)
Mar 16, 2012 76.33 76.33 75.58 76.01 88,478 +0.11(+0.14%)
Mar 15, 2012 75.20 75.98 75.01 75.90 157,543 +0.92(+1.23%)
Mar 14, 2012 75.34 75.54 74.58 74.98 183,852 -0.42(-0.55%)
Mar 13, 2012 74.53 75.40 74.34 75.40 289,012 +1.16(+1.57%)
Mar 12, 2012 74.49 74.81 74.08 74.24 72,339 -0.38(-0.51%)
Mar 09, 2012 73.89 74.77 73.89 74.61 122,590 +0.56(+0.76%)
Mar 08, 2012 72.94 74.34 72.65 74.05 298,792 +1.52(+2.10%)
Mar 07, 2012 72.24 72.79 72.18 72.53 234,606 +0.47(+0.66%)
Mar 06, 2012 73.02 73.11 71.50 72.06 336,643 -1.73(-2.35%)
Mar 05, 2012 74.63 74.63 73.33 73.79 385,229 -0.80(-1.08%)
Mar 02, 2012 75.08 75.48 74.12 74.60 157,206 -0.60(-0.80%)
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.