Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 77.43 78.44 76.40 77.72 1,858,358 +0.18(+0.24%)
May 30, 2012 77.98 78.68 77.30 77.54 1,891,681 -1.79(-2.25%)
May 29, 2012 78.18 79.72 78.05 79.33 1,796,062 +1.48(+1.90%)
May 25, 2012 78.68 78.91 77.32 77.84 1,493,518 -0.65(-0.82%)
May 24, 2012 77.46 78.82 77.37 78.49 2,573,735 +1.12(+1.44%)
May 23, 2012 75.07 77.51 74.83 77.37 2,468,687 +1.65(+2.18%)
May 22, 2012 75.77 76.55 75.26 75.73 1,984,799 +0.13(+0.17%)
May 21, 2012 74.12 75.77 74.03 75.59 1,775,403 +1.42(+1.92%)
May 18, 2012 76.08 76.16 73.99 74.17 2,930,782 -1.48(-1.96%)
May 17, 2012 76.66 77.13 75.58 75.66 3,916,407 -0.98(-1.27%)
May 16, 2012 77.06 78.04 76.55 76.63 1,846,309 +0.07(+0.09%)
May 15, 2012 76.51 77.46 76.19 76.56 2,267,539 +0.03(+0.03%)
May 14, 2012 75.71 77.02 75.68 76.54 1,810,042 -0.02(-0.02%)
May 11, 2012 75.13 76.78 75.13 76.55 1,869,111 +1.00(+1.33%)
May 10, 2012 76.30 77.24 75.39 75.55 1,966,585 -0.42(-0.55%)
May 09, 2012 76.52 76.55 75.57 75.97 2,921,910 -1.60(-2.06%)
May 08, 2012 77.36 77.63 76.57 77.57 2,473,060 -0.36(-0.46%)
May 07, 2012 76.94 78.58 76.82 77.92 2,061,045 +0.06(+0.08%)
May 04, 2012 77.62 78.18 76.90 77.86 3,257,082 +0.38(+0.50%)
May 03, 2012 77.73 78.25 77.38 77.48 2,523,134 -0.43(-0.55%)
May 02, 2012 77.38 78.10 77.14 77.91 1,081,736 +0.27(+0.35%)
May 01, 2012 76.85 78.32 76.35 77.64 1,588,890 +0.70(+0.91%)
Apr 30, 2012 76.98 77.38 76.58 76.94 1,426,469 +0.00(+0.00%)
Apr 27, 2012 76.82 77.15 75.86 76.94 1,824,002 +0.60(+0.79%)
Apr 26, 2012 76.11 76.49 75.16 76.34 3,428,066 -0.58(-0.76%)
Apr 25, 2012 77.89 78.32 76.47 76.92 2,050,826 -0.63(-0.81%)
Apr 24, 2012 77.22 77.77 76.86 77.55 1,441,772 +0.72(+0.94%)
Apr 23, 2012 77.30 77.38 76.34 76.82 2,153,887 -1.36(-1.74%)
Apr 20, 2012 78.05 78.59 77.57 78.18 2,777,389 +0.24(+0.31%)
Apr 19, 2012 78.84 79.07 77.34 77.94 2,361,219 -0.87(-1.11%)
Apr 18, 2012 78.69 79.21 78.34 78.81 1,573,062 -0.06(-0.08%)
Apr 17, 2012 77.60 79.14 77.37 78.87 2,644,757 +1.99(+2.59%)
Apr 16, 2012 77.23 77.51 76.50 76.89 1,778,139 +0.13(+0.17%)
Apr 13, 2012 77.80 78.28 76.73 76.75 2,361,764 -1.58(-2.01%)
Apr 12, 2012 76.78 78.78 76.76 78.33 3,018,349 +1.68(+2.20%)
Apr 11, 2012 76.56 77.16 76.36 76.65 2,707,437 +1.12(+1.48%)
Apr 10, 2012 76.86 76.99 75.35 75.53 2,953,579 -1.60(-2.08%)
Apr 09, 2012 77.51 77.84 76.87 77.14 2,429,338 -1.67(-2.12%)
Apr 05, 2012 78.71 79.01 78.50 78.81 1,411,477 -0.22(-0.28%)
Apr 04, 2012 79.21 79.41 78.58 79.03 1,672,061 -0.74(-0.93%)
Apr 03, 2012 80.19 80.46 78.96 79.77 2,093,166 -0.61(-0.76%)
Apr 02, 2012 80.25 80.96 79.78 80.38 1,901,902 +0.20(+0.25%)
Mar 30, 2012 80.29 80.48 79.38 80.18 1,933,523 +0.19(+0.24%)
Mar 29, 2012 79.08 80.10 78.39 79.99 2,429,610 +0.22(+0.27%)
Mar 28, 2012 80.33 80.42 78.92 79.77 2,947,199 -0.36(-0.45%)
Mar 27, 2012 81.02 81.25 80.12 80.13 2,786,403 -0.76(-0.94%)
Mar 26, 2012 81.22 81.34 80.43 80.89 3,558,789 +0.34(+0.42%)
Mar 23, 2012 80.49 80.67 78.81 80.55 4,175,121 -0.10(-0.13%)
Mar 22, 2012 81.40 82.09 79.57 80.65 7,647,204 -2.89(-3.46%)
Mar 21, 2012 82.81 84.48 82.33 83.55 4,701,744 +1.03(+1.25%)
Mar 20, 2012 82.52 82.74 81.86 82.52 1,878,136 -0.22(-0.26%)
Mar 19, 2012 83.59 83.69 82.39 82.74 2,801,025 +0.48(+0.58%)
Mar 16, 2012 82.71 82.90 81.59 82.26 2,841,063 -0.24(-0.29%)
Mar 15, 2012 80.65 82.86 80.51 82.49 3,015,124 +2.10(+2.61%)
Mar 14, 2012 81.00 81.06 79.74 80.39 1,645,308 -0.59(-0.73%)
Mar 13, 2012 80.22 81.06 79.69 80.98 1,863,618 +1.35(+1.70%)
Mar 12, 2012 80.07 80.16 78.79 79.63 1,615,461 -0.40(-0.50%)
Mar 09, 2012 79.73 80.38 78.53 80.03 2,065,676 +0.70(+0.88%)
Mar 08, 2012 79.01 79.78 78.18 79.34 2,412,406 +1.19(+1.52%)
Mar 07, 2012 77.69 78.52 77.51 78.15 1,981,010 +0.88(+1.14%)
Mar 06, 2012 77.58 77.81 76.64 77.27 2,593,313 -1.46(-1.86%)
Mar 05, 2012 78.86 78.99 78.18 78.73 1,450,740 -0.30(-0.39%)
Mar 02, 2012 79.38 79.82 78.80 79.04 1,317,790 -0.30(-0.37%)
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.