Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 78.03 78.23 76.14 76.78 484,164 -1.20(-1.54%)
Apr 27, 2012 76.32 78.32 75.93 77.98 526,243 +2.11(+2.78%)
Apr 26, 2012 75.91 76.09 75.50 75.87 869,770 -0.14(-0.18%)
Apr 25, 2012 76.46 76.90 75.55 76.01 605,104 +0.76(+1.01%)
Apr 24, 2012 74.84 75.77 74.19 75.25 526,823 +0.58(+0.78%)
Apr 23, 2012 73.53 74.93 72.80 74.67 455,848 -0.70(-0.93%)
Apr 20, 2012 75.89 76.49 75.34 75.37 602,330 +0.07(+0.09%)
Apr 19, 2012 76.63 77.22 74.53 75.30 573,564 -1.24(-1.62%)
Apr 18, 2012 76.93 77.72 76.29 76.54 691,035 -0.97(-1.25%)
Apr 17, 2012 77.10 78.42 76.95 77.51 502,815 +1.16(+1.52%)
Apr 16, 2012 76.30 77.00 75.49 76.35 470,469 +0.67(+0.89%)
Apr 13, 2012 76.52 76.82 75.37 75.68 288,204 -1.24(-1.61%)
Apr 12, 2012 74.99 77.55 74.54 76.92 713,538 +2.38(+3.19%)
Apr 11, 2012 74.17 74.61 73.33 74.54 707,627 +1.34(+1.83%)
Apr 10, 2012 75.40 75.64 72.83 73.20 633,277 -2.29(-3.03%)
Apr 09, 2012 75.32 75.68 74.42 75.49 399,623 -0.97(-1.27%)
Apr 05, 2012 77.13 77.60 76.05 76.46 380,262 -0.54(-0.70%)
Apr 04, 2012 76.86 77.26 76.19 77.00 489,072 -0.86(-1.10%)
Apr 03, 2012 77.83 78.74 77.35 77.86 836,547 -0.33(-0.42%)
Apr 02, 2012 76.94 78.87 76.56 78.19 643,543 +0.66(+0.85%)
Mar 30, 2012 77.81 78.41 76.52 77.53 439,640 +0.26(+0.34%)
Mar 29, 2012 75.41 77.48 74.74 77.27 748,623 +1.72(+2.28%)
Mar 28, 2012 76.41 76.46 74.16 75.55 494,358 -0.63(-0.83%)
Mar 27, 2012 76.32 77.07 76.05 76.18 368,900 -0.37(-0.48%)
Mar 26, 2012 76.57 77.02 76.11 76.55 288,658 +1.11(+1.47%)
Mar 23, 2012 74.69 75.85 74.08 75.44 298,641 +0.60(+0.80%)
Mar 22, 2012 75.03 75.42 73.95 74.84 381,980 -1.07(-1.41%)
Mar 21, 2012 76.55 76.87 75.69 75.91 475,986 -0.59(-0.77%)
Mar 20, 2012 77.53 77.53 75.72 76.50 405,939 -1.93(-2.46%)
Mar 19, 2012 78.02 79.00 77.50 78.43 575,772 +0.06(+0.08%)
Mar 16, 2012 77.82 78.80 77.76 78.37 462,431 +0.68(+0.88%)
Mar 15, 2012 77.71 78.23 76.94 77.69 951,158 +0.01(+0.01%)
Mar 14, 2012 78.36 78.48 77.01 77.68 537,707 -0.60(-0.77%)
Mar 13, 2012 76.33 78.45 76.08 78.28 817,585 +2.30(+3.03%)
Mar 12, 2012 75.53 76.12 75.22 75.98 521,919 +0.11(+0.14%)
Mar 09, 2012 74.47 76.14 74.32 75.87 704,283 +1.47(+1.98%)
Mar 08, 2012 73.23 75.24 72.99 74.40 1,038,484 +1.66(+2.28%)
Mar 07, 2012 70.39 73.13 70.02 72.74 1,014,322 +2.71(+3.87%)
Mar 06, 2012 71.21 71.25 69.22 70.03 710,207 -2.55(-3.51%)
Mar 05, 2012 74.47 75.59 71.92 72.58 485,951 -1.25(-1.69%)
Mar 02, 2012 74.45 75.48 73.72 73.83 499,894 -0.80(-1.07%)
Mar 01, 2012 73.75 75.02 73.31 74.63 577,867 +1.49(+2.04%)
Feb 29, 2012 74.38 74.88 73.07 73.14 470,767 -1.11(-1.49%)
Feb 28, 2012 75.00 75.38 73.73 74.25 415,294 -0.76(-1.01%)
Feb 27, 2012 74.45 75.94 73.88 75.01 670,899 -0.70(-0.92%)
Feb 24, 2012 75.42 76.75 75.36 75.71 472,184 +0.38(+0.50%)
Feb 23, 2012 75.63 76.26 74.82 75.33 610,192 +0.07(+0.09%)
Feb 22, 2012 77.18 77.24 74.89 75.26 566,561 -1.87(-2.42%)
Feb 21, 2012 77.61 78.10 76.40 77.13 448,195 -0.10(-0.13%)
Feb 17, 2012 77.10 78.93 76.49 77.23 548,774 +0.04(+0.05%)
Feb 16, 2012 73.63 77.37 73.50 77.19 657,271 +2.53(+3.39%)
Feb 15, 2012 75.29 75.97 74.42 74.66 670,940 -0.35(-0.47%)
Feb 14, 2012 75.68 75.76 74.39 75.01 503,781 -1.16(-1.52%)
Feb 13, 2012 75.09 76.53 74.89 76.17 515,305 +1.65(+2.21%)
Feb 10, 2012 72.16 75.53 72.16 74.52 960,378 +0.02(+0.03%)
Feb 09, 2012 72.25 74.99 70.45 74.50 709,662 +2.17(+3.00%)
Feb 08, 2012 73.29 73.42 71.76 72.33 706,666 -0.61(-0.84%)
Feb 07, 2012 73.31 73.39 72.62 72.94 549,290 -0.48(-0.65%)
Feb 06, 2012 73.26 74.07 72.93 73.42 547,268 -0.22(-0.30%)
Feb 03, 2012 71.88 74.31 71.23 73.64 991,946 +2.94(+4.16%)
Feb 02, 2012 70.85 71.26 69.91 70.70 465,249 -0.05(-0.07%)
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.