Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 76.97 77.37 76.57 76.93 1,426,668 +0.00(+0.00%)
Apr 27, 2012 76.81 77.14 75.85 76.93 1,824,257 +0.60(+0.79%)
Apr 26, 2012 76.10 76.48 75.15 76.33 3,428,545 -0.58(-0.76%)
Apr 25, 2012 77.88 78.31 76.46 76.91 2,051,112 -0.63(-0.81%)
Apr 24, 2012 77.21 77.76 76.85 77.54 1,441,974 +0.72(+0.94%)
Apr 23, 2012 77.28 77.37 76.33 76.81 2,154,187 -1.36(-1.74%)
Apr 20, 2012 78.04 78.57 77.56 78.17 2,777,777 +0.24(+0.31%)
Apr 19, 2012 78.83 79.06 77.33 77.93 2,361,549 -0.87(-1.11%)
Apr 18, 2012 78.68 79.20 78.33 78.80 1,573,281 -0.06(-0.08%)
Apr 17, 2012 77.59 79.13 77.36 78.86 2,645,126 +1.99(+2.59%)
Apr 16, 2012 77.21 77.50 76.49 76.87 1,778,387 +0.13(+0.17%)
Apr 13, 2012 77.79 78.27 76.72 76.74 2,362,093 -1.58(-2.01%)
Apr 12, 2012 76.77 78.77 76.75 78.32 3,018,770 +1.68(+2.20%)
Apr 11, 2012 76.55 77.15 76.35 76.64 2,707,815 +1.12(+1.48%)
Apr 10, 2012 76.85 76.98 75.34 75.52 2,953,991 -1.60(-2.08%)
Apr 09, 2012 77.50 77.83 76.86 77.13 2,429,677 -1.67(-2.12%)
Apr 05, 2012 78.70 79.00 78.49 78.80 1,411,674 -0.22(-0.28%)
Apr 04, 2012 79.20 79.40 78.57 79.02 1,672,294 -0.74(-0.93%)
Apr 03, 2012 80.18 80.45 78.95 79.76 2,093,458 -0.61(-0.76%)
Apr 02, 2012 80.24 80.95 79.77 80.37 1,902,168 +0.20(+0.25%)
Mar 30, 2012 80.27 80.47 79.37 80.17 1,933,793 +0.19(+0.24%)
Mar 29, 2012 79.07 80.09 78.37 79.98 2,429,949 +0.22(+0.27%)
Mar 28, 2012 80.32 80.41 78.91 79.76 2,947,611 -0.36(-0.45%)
Mar 27, 2012 81.01 81.23 80.11 80.12 2,786,792 -0.76(-0.94%)
Mar 26, 2012 81.21 81.33 80.41 80.88 3,559,286 +0.34(+0.42%)
Mar 23, 2012 80.48 80.66 78.80 80.54 4,175,704 -0.10(-0.13%)
Mar 22, 2012 81.39 82.08 79.56 80.64 7,648,271 -2.89(-3.46%)
Mar 21, 2012 82.79 84.47 82.31 83.54 4,702,400 +1.03(+1.25%)
Mar 20, 2012 82.51 82.72 81.84 82.51 1,878,398 -0.22(-0.26%)
Mar 19, 2012 83.58 83.67 82.38 82.72 2,801,415 +0.48(+0.58%)
Mar 16, 2012 82.70 82.89 81.57 82.25 2,841,459 -0.24(-0.29%)
Mar 15, 2012 80.64 82.85 80.50 82.48 3,015,544 +2.10(+2.61%)
Mar 14, 2012 80.99 81.05 79.73 80.38 1,645,538 -0.59(-0.73%)
Mar 13, 2012 80.20 81.05 79.68 80.97 1,863,878 +1.35(+1.70%)
Mar 12, 2012 80.06 80.14 78.78 79.62 1,615,687 -0.40(-0.50%)
Mar 09, 2012 79.72 80.37 78.52 80.02 2,065,965 +0.70(+0.88%)
Mar 08, 2012 79.00 79.77 78.17 79.32 2,412,743 +1.19(+1.52%)
Mar 07, 2012 77.68 78.50 77.50 78.14 1,981,287 +0.88(+1.14%)
Mar 06, 2012 77.57 77.80 76.63 77.26 2,593,675 -1.46(-1.86%)
Mar 05, 2012 78.85 78.98 78.17 78.72 1,450,942 -0.30(-0.39%)
Mar 02, 2012 79.37 79.81 78.79 79.03 1,317,974 -0.30(-0.37%)
Mar 01, 2012 78.48 79.88 78.48 79.32 2,319,536 +0.98(+1.26%)
Feb 29, 2012 79.20 79.96 78.15 78.34 3,392,881 -0.86(-1.09%)
Feb 28, 2012 79.59 80.01 78.70 79.20 2,532,190 -0.33(-0.42%)
Feb 27, 2012 77.94 80.46 77.84 79.53 2,418,473 +0.97(+1.24%)
Feb 24, 2012 80.08 80.28 78.21 78.56 2,642,524 -1.51(-1.88%)
Feb 23, 2012 79.39 80.35 78.78 80.06 1,801,440 +1.06(+1.34%)
Feb 22, 2012 78.99 79.95 78.92 79.00 2,117,424 -0.23(-0.29%)
Feb 21, 2012 81.06 81.09 78.70 79.23 4,128,678 -1.72(-2.13%)
Feb 17, 2012 83.34 83.43 80.53 80.95 5,920,917 -1.75(-2.12%)
Feb 16, 2012 81.82 82.99 81.82 82.70 2,123,042 +0.74(+0.90%)
Feb 15, 2012 83.54 83.54 81.57 81.96 1,969,109 -1.22(-1.47%)
Feb 14, 2012 84.02 84.42 82.56 83.18 2,650,340 -1.24(-1.47%)
Feb 13, 2012 83.40 84.61 83.27 84.42 2,435,812 +1.49(+1.80%)
Feb 10, 2012 81.73 83.01 81.48 82.94 1,822,218 +0.41(+0.50%)
Feb 09, 2012 82.20 82.93 82.05 82.53 1,806,916 +0.28(+0.34%)
Feb 08, 2012 82.66 82.99 81.86 82.25 1,563,545 -0.21(-0.25%)
Feb 07, 2012 82.31 82.78 81.48 82.46 2,110,743 -0.46(-0.56%)
Feb 06, 2012 82.32 83.22 82.28 82.92 2,438,339 +0.62(+0.75%)
Feb 03, 2012 81.63 82.30 81.49 82.30 1,861,529 +1.52(+1.89%)
Feb 02, 2012 81.02 81.34 80.16 80.78 1,492,990 +0.08(+0.10%)
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.