Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 77.40 77.50 76.33 76.49 7,155,211 -1.33(-1.71%)
Apr 27, 2012 78.14 78.19 77.49 77.82 5,695,445 +0.13(+0.16%)
Apr 26, 2012 77.38 77.82 76.66 77.70 9,831,525 +0.71(+0.92%)
Apr 25, 2012 79.53 79.72 76.14 76.99 21,399,812 -3.69(-4.58%)
Apr 24, 2012 79.82 80.97 79.71 80.68 7,644,296 +1.12(+1.40%)
Apr 23, 2012 79.14 79.67 78.24 79.56 7,338,788 -0.62(-0.77%)
Apr 20, 2012 80.21 80.84 80.09 80.18 5,399,912 +0.28(+0.34%)
Apr 19, 2012 81.28 81.70 79.17 79.91 7,562,215 -1.03(-1.28%)
Apr 18, 2012 79.79 81.33 79.79 80.94 6,573,022 +0.59(+0.74%)
Apr 17, 2012 79.97 80.93 79.09 80.35 7,179,137 +1.24(+1.56%)
Apr 16, 2012 79.99 80.76 78.68 79.11 9,193,015 +0.63(+0.80%)
Apr 13, 2012 78.68 79.24 78.00 78.48 8,529,625 -0.41(-0.52%)
Apr 12, 2012 75.72 78.93 75.69 78.89 12,086,620 +3.48(+4.61%)
Apr 11, 2012 75.43 75.97 74.66 75.41 8,335,788 +0.98(+1.31%)
Apr 10, 2012 76.74 76.83 73.97 74.43 12,361,346 -2.33(-3.03%)
Apr 09, 2012 76.76 77.29 76.19 76.76 8,548,406 -1.70(-2.17%)
Apr 05, 2012 78.35 79.40 78.12 78.47 6,174,920 -0.29(-0.37%)
Apr 04, 2012 77.65 79.18 77.33 78.75 7,533,110 +0.04(+0.05%)
Apr 03, 2012 79.78 80.11 78.43 78.72 7,862,434 -0.77(-0.97%)
Apr 02, 2012 78.55 80.00 77.85 79.49 7,031,852 +0.54(+0.69%)
Mar 30, 2012 79.08 79.25 78.25 78.95 6,452,494 +0.37(+0.47%)
Mar 29, 2012 76.80 78.77 76.69 78.58 11,214,992 +1.30(+1.69%)
Mar 28, 2012 80.01 80.02 76.75 77.27 13,822,889 -2.82(-3.52%)
Mar 27, 2012 80.55 81.21 79.96 80.09 5,682,117 -0.51(-0.63%)
Mar 26, 2012 80.64 81.30 80.13 80.60 6,167,026 +0.68(+0.85%)
Mar 23, 2012 79.00 80.50 76.44 79.92 8,129,961 +1.04(+1.32%)
Mar 22, 2012 79.51 80.00 78.34 78.88 12,747,803 -1.90(-2.36%)
Mar 21, 2012 82.16 82.53 80.79 80.79 10,692,692 -1.30(-1.59%)
Mar 20, 2012 83.00 83.01 81.90 82.09 10,910,683 -2.20(-2.61%)
Mar 19, 2012 84.12 84.56 83.59 84.29 6,390,627 +0.11(+0.13%)
Mar 16, 2012 84.51 84.68 83.78 84.18 7,795,102 +0.10(+0.11%)
Mar 15, 2012 83.66 84.11 82.56 84.08 7,172,708 +0.87(+1.05%)
Mar 14, 2012 83.91 84.08 82.46 83.21 8,339,651 -0.76(-0.91%)
Mar 13, 2012 81.33 84.03 81.02 83.97 10,898,580 +3.23(+4.00%)
Mar 12, 2012 81.61 82.23 80.55 80.74 8,768,379 -0.95(-1.16%)
Mar 09, 2012 82.18 82.33 81.38 81.69 8,808,808 -0.04(-0.05%)
Mar 08, 2012 81.22 81.94 80.53 81.73 8,326,355 +1.48(+1.85%)
Mar 07, 2012 79.05 80.50 78.80 80.25 9,930,432 +1.74(+2.22%)
Mar 06, 2012 78.98 79.42 77.97 78.51 17,013,504 -3.08(-3.78%)
Mar 05, 2012 82.68 82.94 81.17 81.59 11,267,174 -1.78(-2.13%)
Mar 02, 2012 83.87 84.45 82.86 83.37 7,292,395 -0.67(-0.79%)
Mar 01, 2012 84.99 85.51 83.76 84.04 10,072,230 -0.61(-0.72%)
Feb 29, 2012 86.07 86.27 84.25 84.65 9,145,255 -1.15(-1.34%)
Feb 28, 2012 85.83 86.14 85.38 85.80 5,414,792 +0.10(+0.11%)
Feb 27, 2012 85.11 86.34 84.90 85.70 6,624,202 -0.27(-0.32%)
Feb 24, 2012 86.19 86.68 85.73 85.97 6,036,661 -0.15(-0.17%)
Feb 23, 2012 85.88 86.31 85.23 86.12 6,833,695 +0.29(+0.34%)
Feb 22, 2012 85.05 86.31 84.86 85.83 6,752,607 +0.60(+0.70%)
Feb 21, 2012 84.86 86.30 84.78 85.23 10,145,919 +0.78(+0.92%)
Feb 17, 2012 84.77 84.86 83.77 84.45 5,796,751 -0.01(-0.01%)
Feb 16, 2012 83.54 84.53 83.30 84.46 7,365,852 +1.06(+1.27%)
Feb 15, 2012 84.85 85.01 82.96 83.40 11,065,914 -1.42(-1.68%)
Feb 14, 2012 83.99 84.85 83.91 84.83 8,668,898 +0.56(+0.66%)
Feb 13, 2012 83.53 84.39 82.77 84.27 7,693,628 +1.45(+1.75%)
Feb 10, 2012 82.28 82.85 81.77 82.82 8,570,832 -0.80(-0.96%)
Feb 09, 2012 84.78 84.97 83.45 83.62 10,208,655 -0.90(-1.06%)
Feb 08, 2012 84.36 84.74 83.91 84.52 5,544,820 +0.17(+0.20%)
Feb 07, 2012 83.79 84.57 83.37 84.35 6,921,193 +0.02(+0.03%)
Feb 06, 2012 83.93 84.68 83.60 84.33 6,786,051 -0.12(-0.14%)
Feb 03, 2012 83.14 84.97 82.94 84.45 13,798,429 +2.68(+3.27%)
Feb 02, 2012 82.12 82.28 81.43 81.77 6,915,401 -0.14(-0.17%)
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.