Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 70.24 70.34 67.73 68.46 734,482 -1.92(-2.72%)
May 30, 2012 71.33 71.60 70.26 70.37 326,455 -2.15(-2.97%)
May 29, 2012 71.97 73.29 71.74 72.53 575,625 +1.43(+2.01%)
May 25, 2012 70.90 71.48 70.32 71.10 559,816 +0.38(+0.54%)
May 24, 2012 70.93 71.18 69.94 70.71 825,493 -0.03(-0.04%)
May 23, 2012 69.28 71.05 68.21 70.74 492,769 +0.62(+0.88%)
May 22, 2012 69.04 70.48 68.75 70.12 735,873 +1.32(+1.93%)
May 21, 2012 67.03 68.91 66.54 68.80 428,842 +2.27(+3.41%)
May 18, 2012 66.66 67.63 66.14 66.53 1,074,780 -0.02(-0.03%)
May 17, 2012 69.30 69.61 65.65 66.55 1,310,027 -2.93(-4.21%)
May 16, 2012 72.15 72.31 69.35 69.48 934,221 -2.32(-3.23%)
May 15, 2012 73.38 73.57 71.41 71.79 802,703 -1.57(-2.14%)
May 14, 2012 73.55 74.27 73.17 73.36 613,796 -1.39(-1.86%)
May 11, 2012 73.93 75.69 73.79 74.76 547,386 +0.17(+0.23%)
May 10, 2012 74.08 75.40 73.77 74.58 1,147,843 +1.07(+1.45%)
May 09, 2012 71.59 74.80 71.39 73.52 1,584,481 +0.92(+1.27%)
May 08, 2012 72.10 72.88 69.60 72.59 1,612,098 -0.11(-0.16%)
May 07, 2012 72.09 73.65 71.87 72.71 1,330,048 +0.06(+0.08%)
May 04, 2012 69.86 74.32 69.05 72.65 2,599,778 +1.92(+2.71%)
May 03, 2012 72.86 73.14 70.14 70.73 995,805 -2.34(-3.21%)
May 02, 2012 71.33 73.24 68.80 73.08 1,185,769 +0.26(+0.35%)
May 01, 2012 73.05 74.43 72.78 72.82 510,458 -0.35(-0.48%)
Apr 30, 2012 74.36 74.56 72.56 73.17 508,026 -1.14(-1.54%)
Apr 27, 2012 72.74 74.64 72.36 74.32 552,179 +2.01(+2.78%)
Apr 26, 2012 72.34 72.52 71.96 72.31 912,636 -0.13(-0.18%)
Apr 25, 2012 72.87 73.29 72.00 72.44 634,926 +0.72(+1.01%)
Apr 24, 2012 71.32 72.21 70.71 71.72 552,787 +0.55(+0.78%)
Apr 23, 2012 70.08 71.41 69.38 71.16 478,314 -0.67(-0.93%)
Apr 20, 2012 72.33 72.90 71.80 71.83 632,016 +0.07(+0.09%)
Apr 19, 2012 73.03 73.59 71.03 71.76 601,832 -1.18(-1.62%)
Apr 18, 2012 73.32 74.07 72.71 72.94 725,092 -0.92(-1.25%)
Apr 17, 2012 73.48 74.74 73.34 73.87 527,596 +1.11(+1.52%)
Apr 16, 2012 72.72 73.38 71.94 72.76 493,656 +0.64(+0.89%)
Apr 13, 2012 72.93 73.21 71.83 72.13 302,408 -1.18(-1.61%)
Apr 12, 2012 71.47 73.91 71.04 73.31 748,704 +2.27(+3.19%)
Apr 11, 2012 70.69 71.11 69.89 71.04 742,502 +1.28(+1.83%)
Apr 10, 2012 71.86 72.09 69.41 69.76 664,488 -2.18(-3.03%)
Apr 09, 2012 71.78 72.13 70.92 71.94 419,318 -0.92(-1.27%)
Apr 05, 2012 73.51 73.96 72.48 72.87 399,003 -0.51(-0.70%)
Apr 04, 2012 73.25 73.63 72.61 73.38 513,176 -0.82(-1.10%)
Apr 03, 2012 74.17 75.04 73.72 74.20 877,776 -0.31(-0.42%)
Apr 02, 2012 73.33 75.17 72.96 74.52 675,260 +0.63(+0.85%)
Mar 30, 2012 74.16 74.73 72.93 73.89 461,307 +0.25(+0.34%)
Mar 29, 2012 71.87 73.84 71.23 73.64 785,519 +1.64(+2.28%)
Mar 28, 2012 72.82 72.87 70.68 72.00 518,722 -0.60(-0.83%)
Mar 27, 2012 72.74 73.45 72.48 72.60 387,081 -0.35(-0.48%)
Mar 26, 2012 72.97 73.40 72.54 72.95 302,884 +1.06(+1.47%)
Mar 23, 2012 71.18 72.29 70.60 71.90 313,359 +0.57(+0.80%)
Mar 22, 2012 71.51 71.88 70.48 71.32 400,806 -1.02(-1.41%)
Mar 21, 2012 72.95 73.26 72.13 72.34 499,445 -0.56(-0.77%)
Mar 20, 2012 73.89 73.89 72.16 72.91 425,945 -1.84(-2.46%)
Mar 19, 2012 74.36 75.29 73.86 74.75 604,149 +0.06(+0.08%)
Mar 16, 2012 74.16 75.10 74.11 74.69 485,222 +0.65(+0.88%)
Mar 15, 2012 74.06 74.56 73.33 74.04 998,036 +0.01(+0.01%)
Mar 14, 2012 74.68 74.79 73.39 74.03 564,208 -0.57(-0.77%)
Mar 13, 2012 72.74 74.77 72.51 74.60 857,879 +2.19(+3.03%)
Mar 12, 2012 71.98 72.54 71.69 72.41 547,641 +0.34(+0.48%)
Mar 09, 2012 70.74 72.32 70.60 72.07 741,437 +1.40(+1.98%)
Mar 08, 2012 69.56 71.47 69.33 70.67 1,093,268 +1.58(+2.28%)
Mar 07, 2012 66.86 69.47 66.51 69.09 1,067,831 +2.57(+3.87%)
Mar 06, 2012 67.64 67.68 65.75 66.52 747,673 -2.42(-3.51%)
Mar 05, 2012 70.74 71.80 68.32 68.94 511,587 -1.19(-1.69%)
Mar 02, 2012 70.72 71.70 70.03 70.13 526,265 -0.76(-1.07%)
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.