Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 76.56 76.96 76.16 76.52 1,434,272 +0.00(+0.00%)
Apr 27, 2012 76.40 76.73 75.44 76.52 1,833,980 +0.60(+0.79%)
Apr 26, 2012 75.70 76.08 74.75 75.92 3,446,818 -0.58(-0.76%)
Apr 25, 2012 77.46 77.90 76.05 76.50 2,062,044 -0.62(-0.81%)
Apr 24, 2012 76.80 77.34 76.44 77.13 1,449,659 +0.72(+0.94%)
Apr 23, 2012 76.87 76.96 75.93 76.41 2,165,669 -1.35(-1.74%)
Apr 20, 2012 77.63 78.16 77.15 77.76 2,792,582 +0.24(+0.31%)
Apr 19, 2012 78.41 78.64 76.92 77.52 2,374,135 -0.87(-1.11%)
Apr 18, 2012 78.26 78.78 77.92 78.38 1,581,666 -0.06(-0.08%)
Apr 17, 2012 77.18 78.71 76.95 78.44 2,659,224 +1.98(+2.59%)
Apr 16, 2012 76.81 77.09 76.09 76.47 1,787,866 +0.13(+0.17%)
Apr 13, 2012 77.38 77.85 76.31 76.34 2,374,683 -1.57(-2.01%)
Apr 12, 2012 76.36 78.35 76.35 77.91 3,034,859 +1.67(+2.20%)
Apr 11, 2012 76.15 76.74 75.95 76.23 2,722,247 +1.11(+1.48%)
Apr 10, 2012 76.44 76.57 74.94 75.12 2,969,735 -1.60(-2.08%)
Apr 09, 2012 77.09 77.41 76.45 76.72 2,442,627 -1.67(-2.12%)
Apr 05, 2012 78.28 78.58 78.07 78.38 1,419,198 -0.22(-0.28%)
Apr 04, 2012 78.78 78.98 78.15 78.60 1,681,207 -0.74(-0.93%)
Apr 03, 2012 79.75 80.02 78.53 79.34 2,104,616 -0.61(-0.76%)
Apr 02, 2012 79.81 80.52 79.35 79.94 1,912,306 +0.20(+0.25%)
Mar 30, 2012 79.85 80.04 78.95 79.75 1,944,100 +0.19(+0.24%)
Mar 29, 2012 78.65 79.67 77.96 79.55 2,442,900 +0.22(+0.27%)
Mar 28, 2012 79.89 79.98 78.49 79.34 2,963,321 -0.36(-0.45%)
Mar 27, 2012 80.58 80.80 79.68 79.69 2,801,645 -0.75(-0.94%)
Mar 26, 2012 80.78 80.90 79.99 80.45 3,578,256 +0.34(+0.42%)
Mar 23, 2012 80.05 80.23 78.38 80.11 4,197,960 -0.10(-0.13%)
Mar 22, 2012 80.96 81.64 79.14 80.21 7,689,035 -2.88(-3.46%)
Mar 21, 2012 82.36 84.02 81.88 83.09 4,727,463 +1.02(+1.25%)
Mar 20, 2012 82.07 82.29 81.41 82.07 1,888,410 -0.22(-0.26%)
Mar 19, 2012 83.14 83.23 81.94 82.29 2,816,347 +0.48(+0.58%)
Mar 16, 2012 82.26 82.45 81.14 81.81 2,856,604 -0.23(-0.29%)
Mar 15, 2012 80.21 82.41 80.07 82.04 3,031,617 +2.09(+2.61%)
Mar 14, 2012 80.56 80.62 79.30 79.95 1,654,308 -0.59(-0.73%)
Mar 13, 2012 79.78 80.62 79.26 80.54 1,873,812 +1.34(+1.70%)
Mar 12, 2012 79.63 79.72 78.36 79.20 1,624,298 -0.40(-0.50%)
Mar 09, 2012 79.29 79.94 78.11 79.60 2,076,976 +0.69(+0.88%)
Mar 08, 2012 78.58 79.35 77.76 78.90 2,425,602 +1.18(+1.52%)
Mar 07, 2012 77.27 78.09 77.09 77.72 1,991,846 +0.87(+1.14%)
Mar 06, 2012 77.16 77.39 76.23 76.85 2,607,499 -1.45(-1.86%)
Mar 05, 2012 78.43 78.56 77.76 78.30 1,458,675 -0.30(-0.39%)
Mar 02, 2012 78.95 79.39 78.37 78.61 1,324,998 -0.29(-0.37%)
Mar 01, 2012 78.06 79.46 78.06 78.90 2,331,898 +0.98(+1.26%)
Feb 29, 2012 78.78 79.53 77.73 77.92 3,410,964 -0.86(-1.09%)
Feb 28, 2012 79.17 79.59 78.28 78.78 2,545,686 -0.33(-0.42%)
Feb 27, 2012 77.53 80.04 77.43 79.11 2,431,363 +0.97(+1.24%)
Feb 24, 2012 79.66 79.85 77.79 78.14 2,656,608 -1.50(-1.88%)
Feb 23, 2012 78.97 79.92 78.37 79.64 1,811,041 +1.06(+1.34%)
Feb 22, 2012 78.57 79.53 78.50 78.58 2,128,710 -0.23(-0.29%)
Feb 21, 2012 80.63 80.66 78.29 78.81 4,150,683 -1.71(-2.13%)
Feb 17, 2012 82.89 82.99 80.11 80.52 5,952,474 -1.74(-2.12%)
Feb 16, 2012 81.39 82.55 81.39 82.26 2,134,357 +0.74(+0.90%)
Feb 15, 2012 83.10 83.10 81.14 81.53 1,979,604 -1.21(-1.47%)
Feb 14, 2012 83.58 83.98 82.12 82.74 2,664,465 -1.24(-1.47%)
Feb 13, 2012 82.95 84.16 82.83 83.98 2,448,794 +1.48(+1.79%)
Feb 10, 2012 81.30 82.56 81.05 82.50 1,831,930 +0.41(+0.50%)
Feb 09, 2012 81.76 82.49 81.61 82.09 1,816,546 +0.28(+0.34%)
Feb 08, 2012 82.22 82.55 81.43 81.81 1,571,878 -0.21(-0.25%)
Feb 07, 2012 81.87 82.34 81.05 82.02 2,121,993 -0.46(-0.56%)
Feb 06, 2012 81.88 82.78 81.85 82.48 2,451,335 +0.61(+0.75%)
Feb 03, 2012 81.20 81.86 81.06 81.86 1,871,450 +1.52(+1.89%)
Feb 02, 2012 80.59 80.91 79.73 80.35 1,500,947 +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.