Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 82.49 82.73 81.15 82.33 618,159 -0.16(-0.19%)
Feb 28, 2012 82.21 82.54 81.81 82.49 661,591 +0.24(+0.29%)
Feb 27, 2012 81.25 82.55 80.92 82.25 466,160 +0.40(+0.49%)
Feb 24, 2012 81.99 82.00 81.72 81.85 436,754 +0.02(+0.02%)
Feb 23, 2012 81.13 81.94 80.45 81.83 508,073 +0.71(+0.88%)
Feb 22, 2012 79.89 81.25 79.05 81.12 507,424 +1.08(+1.35%)
Feb 21, 2012 80.72 80.93 79.53 80.04 476,770 -0.61(-0.76%)
Feb 17, 2012 80.56 80.76 79.98 80.65 417,394 +0.28(+0.35%)
Feb 16, 2012 79.55 80.40 79.30 80.37 592,683 +0.91(+1.15%)
Feb 15, 2012 79.43 79.71 78.99 79.46 402,450 +0.43(+0.54%)
Feb 14, 2012 79.15 79.43 78.38 79.03 352,297 -0.24(-0.30%)
Feb 13, 2012 79.14 79.99 78.98 79.27 309,273 +0.59(+0.75%)
Feb 10, 2012 78.89 79.38 78.27 78.68 392,230 -1.13(-1.42%)
Feb 09, 2012 79.76 79.88 78.87 79.81 441,724 +0.08(+0.10%)
Feb 08, 2012 78.84 79.73 78.57 79.73 318,236 +0.88(+1.12%)
Feb 07, 2012 78.39 79.03 78.00 78.85 519,656 +0.49(+0.63%)
Feb 06, 2012 78.63 78.90 78.22 78.36 384,808 -0.45(-0.57%)
Feb 03, 2012 76.96 78.85 75.78 78.81 1,148,174 +1.79(+2.32%)
Feb 02, 2012 79.17 79.17 76.97 77.02 578,219 -2.01(-2.54%)
Feb 01, 2012 79.53 80.32 78.83 79.03 550,254 +0.10(+0.13%)
Jan 31, 2012 79.10 79.50 78.33 78.93 399,881 +0.01(+0.01%)
Jan 30, 2012 78.24 78.92 77.41 78.92 659,580 +0.25(+0.32%)
Jan 27, 2012 77.35 78.93 77.10 78.67 642,621 +1.40(+1.81%)
Jan 26, 2012 79.88 80.39 76.96 77.27 944,156 -2.96(-3.69%)
Jan 25, 2012 78.78 81.00 78.25 80.23 1,368,751 +1.23(+1.56%)
Jan 24, 2012 79.74 79.74 78.90 79.00 856,117 -0.82(-1.03%)
Jan 23, 2012 79.51 80.00 79.38 79.82 666,709 +0.42(+0.53%)
Jan 20, 2012 80.65 80.85 79.13 79.40 698,312 -1.42(-1.76%)
Jan 19, 2012 81.20 81.26 80.53 80.82 505,144 -0.37(-0.46%)
Jan 18, 2012 80.91 81.44 80.62 81.19 433,344 -0.06(-0.07%)
Jan 17, 2012 81.37 81.49 80.59 81.25 378,400 +0.64(+0.79%)
Jan 13, 2012 81.06 81.13 79.64 80.61 479,649 -0.85(-1.04%)
Jan 12, 2012 80.64 81.62 80.39 81.46 429,667 +0.90(+1.12%)
Jan 11, 2012 79.35 80.59 79.05 80.56 482,981 +0.87(+1.09%)
Jan 10, 2012 79.49 79.71 78.87 79.69 603,840 +0.69(+0.87%)
Jan 09, 2012 79.62 79.67 78.53 79.00 653,512 -0.67(-0.84%)
Jan 06, 2012 79.47 79.84 79.13 79.67 360,912 +0.23(+0.29%)
Jan 05, 2012 79.67 79.90 79.14 79.44 655,743 -0.59(-0.74%)
Jan 04, 2012 78.85 80.66 78.79 80.03 687,135 +1.95(+2.50%)
Dec 30, 2011 78.53 79.53 78.03 78.08 550,923 -1.45(-1.82%)
Dec 29, 2011 79.37 80.15 79.03 79.53 427,655 +0.52(+0.66%)
Dec 28, 2011 80.26 80.39 78.90 79.01 307,798 -1.21(-1.51%)
Dec 27, 2011 79.51 80.59 79.51 80.22 237,521 +0.32(+0.40%)
Dec 23, 2011 79.50 80.00 79.37 79.90 333,556 +1.39(+1.77%)
Dec 21, 2011 78.72 79.19 77.59 78.51 394,734 -0.21(-0.27%)
Dec 20, 2011 77.51 78.87 77.39 78.72 632,730 +2.48(+3.25%)
Dec 19, 2011 76.97 77.36 76.06 76.24 342,345 -0.32(-0.42%)
Dec 16, 2011 77.09 77.56 75.98 76.56 625,546 +0.08(+0.10%)
Dec 15, 2011 75.80 76.80 75.80 76.48 502,429 +1.43(+1.91%)
Dec 14, 2011 75.85 76.20 74.87 75.05 622,147 -0.80(-1.05%)
Dec 13, 2011 76.60 77.65 75.40 75.85 440,920 -0.74(-0.97%)
Dec 12, 2011 76.75 77.11 75.68 76.59 562,190 -1.14(-1.47%)
Dec 09, 2011 76.58 78.34 76.35 77.73 995,801 +1.36(+1.78%)
Dec 08, 2011 76.83 77.08 76.21 76.37 503,120 -0.70(-0.91%)
Dec 07, 2011 76.15 77.52 75.91 77.07 735,706 +0.68(+0.89%)
Dec 06, 2011 77.02 77.35 76.34 76.39 499,704 -0.83(-1.07%)
Dec 05, 2011 77.46 77.90 76.77 77.22 766,258 +0.52(+0.68%)
Dec 02, 2011 76.81 77.42 76.04 76.70 637,235 +0.22(+0.29%)
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.