Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 77.42 78.43 76.39 77.71 1,858,617 +0.18(+0.24%)
May 30, 2012 77.97 78.67 77.28 77.53 1,891,945 -1.79(-2.25%)
May 29, 2012 78.17 79.71 78.03 79.32 1,796,312 +1.48(+1.90%)
May 25, 2012 78.67 78.90 77.31 77.83 1,493,727 -0.65(-0.82%)
May 24, 2012 77.45 78.81 77.36 78.48 2,574,094 +1.12(+1.44%)
May 23, 2012 75.06 77.50 74.82 77.36 2,469,032 +1.65(+2.18%)
May 22, 2012 75.76 76.53 75.25 75.72 1,985,076 +0.13(+0.17%)
May 21, 2012 74.11 75.76 74.02 75.58 1,775,650 +1.42(+1.92%)
May 18, 2012 76.07 76.15 73.98 74.16 2,931,191 -1.48(-1.96%)
May 17, 2012 76.65 77.12 75.57 75.65 3,916,953 -0.98(-1.27%)
May 16, 2012 77.05 78.03 76.53 76.62 1,846,566 +0.07(+0.09%)
May 15, 2012 76.50 77.45 76.18 76.55 2,267,855 +0.03(+0.03%)
May 14, 2012 75.70 77.01 75.67 76.53 1,810,295 -0.02(-0.02%)
May 11, 2012 75.12 76.77 75.12 76.54 1,869,372 +1.00(+1.33%)
May 10, 2012 76.29 77.23 75.38 75.54 1,966,860 -0.42(-0.55%)
May 09, 2012 76.51 76.54 75.56 75.96 2,922,318 -1.60(-2.06%)
May 08, 2012 77.35 77.62 76.56 77.55 2,473,405 -0.36(-0.46%)
May 07, 2012 76.93 78.57 76.81 77.91 2,061,333 +0.06(+0.08%)
May 04, 2012 77.61 78.17 76.89 77.85 3,257,536 +0.38(+0.50%)
May 03, 2012 77.72 78.24 77.37 77.47 2,523,486 -0.43(-0.55%)
May 02, 2012 77.37 78.09 77.13 77.89 1,081,887 +0.27(+0.35%)
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.