Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 77.00 78.01 75.98 77.30 1,868,523 +0.18(+0.24%)
May 30, 2012 77.56 78.25 76.87 77.12 1,902,029 -1.78(-2.25%)
May 29, 2012 77.76 79.29 77.62 78.90 1,805,886 +1.47(+1.90%)
May 25, 2012 78.25 78.48 76.90 77.42 1,501,688 -0.64(-0.82%)
May 24, 2012 77.04 78.39 76.95 78.06 2,587,814 +1.11(+1.44%)
May 23, 2012 74.66 77.09 74.42 76.95 2,482,191 +1.64(+2.18%)
May 22, 2012 75.36 76.13 74.85 75.31 1,995,656 +0.13(+0.17%)
May 21, 2012 73.72 75.36 73.62 75.18 1,785,114 +1.41(+1.92%)
May 18, 2012 75.67 75.75 73.59 73.77 2,946,813 -1.47(-1.96%)
May 17, 2012 76.24 76.71 75.17 75.24 3,937,830 -0.97(-1.27%)
May 16, 2012 76.64 77.61 76.13 76.22 1,856,408 +0.07(+0.09%)
May 15, 2012 76.09 77.04 75.77 76.15 2,279,943 +0.03(+0.03%)
May 14, 2012 75.30 76.60 75.27 76.12 1,819,943 -0.02(-0.02%)
May 11, 2012 74.72 76.36 74.72 76.14 1,879,335 +1.00(+1.33%)
May 10, 2012 75.89 76.82 74.98 75.14 1,977,343 -0.42(-0.55%)
May 09, 2012 76.10 76.14 75.16 75.56 2,937,893 -1.59(-2.06%)
May 08, 2012 76.94 77.20 76.16 77.14 2,486,588 -0.36(-0.46%)
May 07, 2012 76.52 78.15 76.41 77.50 2,072,319 +0.06(+0.08%)
May 04, 2012 77.20 77.75 76.48 77.44 3,274,898 +0.38(+0.50%)
May 03, 2012 77.31 77.82 76.96 77.06 2,536,936 -0.43(-0.55%)
May 02, 2012 76.96 77.67 76.72 77.48 1,087,653 +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.