Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 70.65 71.13 69.41 69.47 495,602 -1.05(-1.49%)
Feb 28, 2012 71.24 71.60 70.04 70.53 437,202 -0.72(-1.01%)
Feb 27, 2012 70.72 72.13 70.18 71.25 706,291 -0.66(-0.92%)
Feb 24, 2012 71.64 72.90 71.58 71.92 497,093 +0.36(+0.50%)
Feb 23, 2012 71.84 72.44 71.07 71.56 642,382 +0.07(+0.09%)
Feb 22, 2012 73.31 73.37 71.14 71.49 596,449 -1.78(-2.42%)
Feb 21, 2012 73.72 74.19 72.57 73.27 471,839 -0.09(-0.13%)
Feb 17, 2012 73.24 74.97 72.66 73.36 577,724 +0.04(+0.05%)
Feb 16, 2012 69.94 73.49 69.82 73.32 691,944 +2.40(+3.39%)
Feb 15, 2012 71.52 72.16 70.69 70.92 706,335 -0.33(-0.47%)
Feb 14, 2012 71.89 71.96 70.66 71.25 530,357 -1.10(-1.52%)
Feb 13, 2012 71.33 72.69 71.14 72.35 542,489 +1.57(+2.21%)
Feb 10, 2012 68.54 71.75 68.54 70.79 1,011,042 +0.02(+0.03%)
Feb 09, 2012 68.63 71.23 66.92 70.77 747,099 +2.06(+3.00%)
Feb 08, 2012 69.62 69.74 68.16 68.71 743,945 -0.58(-0.84%)
Feb 07, 2012 69.64 69.71 68.98 69.28 578,267 -0.46(-0.65%)
Feb 06, 2012 69.59 70.36 69.28 69.74 576,138 -0.21(-0.30%)
Feb 03, 2012 68.28 70.59 67.66 69.95 1,044,275 +2.79(+4.16%)
Feb 02, 2012 67.30 67.69 66.41 67.16 489,792 -0.05(-0.07%)
Feb 01, 2012 65.32 68.10 64.92 67.20 663,800 +1.06(+1.61%)
Jan 31, 2012 66.88 67.24 65.57 66.14 587,754 -0.37(-0.56%)
Jan 30, 2012 65.15 66.70 64.90 66.51 462,424 +0.43(+0.65%)
Jan 27, 2012 65.71 66.36 65.46 66.08 536,099 +0.17(+0.26%)
Jan 26, 2012 66.81 66.87 65.00 65.91 677,188 -0.63(-0.94%)
Jan 25, 2012 64.20 66.71 63.41 66.54 802,618 +2.42(+3.78%)
Jan 24, 2012 65.82 67.57 63.79 64.12 1,659,546 +1.03(+1.63%)
Jan 23, 2012 63.98 64.48 62.86 63.09 413,164 -0.53(-0.84%)
Jan 20, 2012 64.17 64.90 63.36 63.62 578,842 -0.71(-1.11%)
Jan 19, 2012 63.11 65.12 62.65 64.34 1,057,530 +1.34(+2.13%)
Jan 18, 2012 59.24 63.40 58.16 63.00 1,568,930 +0.73(+1.17%)
Jan 17, 2012 62.27 63.28 62.08 62.27 626,708 +0.24(+0.38%)
Jan 13, 2012 61.86 62.38 61.47 62.03 560,600 -0.62(-0.99%)
Jan 12, 2012 62.69 62.95 61.94 62.65 1,051,486 -0.02(-0.03%)
Jan 11, 2012 62.10 63.03 62.10 62.66 684,423 -0.72(-1.14%)
Jan 10, 2012 63.04 63.82 62.89 63.39 540,862 +1.49(+2.41%)
Jan 09, 2012 62.17 62.53 60.94 61.89 1,274,408 -0.22(-0.35%)
Jan 06, 2012 61.71 62.67 61.52 62.11 655,728 +0.42(+0.68%)
Jan 05, 2012 59.81 61.80 59.41 61.70 643,369 +1.44(+2.40%)
Jan 04, 2012 59.34 60.41 59.13 60.25 371,401 +3.00(+5.24%)
Dec 30, 2011 57.23 57.97 57.23 57.25 187,995 +0.02(+0.03%)
Dec 29, 2011 56.48 57.80 56.39 57.23 341,748 +1.03(+1.83%)
Dec 28, 2011 57.51 57.64 55.64 56.20 366,352 -1.19(-2.07%)
Dec 27, 2011 57.69 57.94 56.81 57.39 346,522 -0.72(-1.24%)
Dec 23, 2011 58.08 58.49 57.68 58.11 493,470 +1.86(+3.31%)
Dec 21, 2011 56.14 56.93 55.40 56.25 583,995 +0.24(+0.42%)
Dec 20, 2011 54.98 56.81 54.80 56.02 375,714 +2.31(+4.30%)
Dec 19, 2011 54.67 55.24 53.50 53.71 349,643 -0.95(-1.74%)
Dec 16, 2011 54.86 55.53 54.30 54.66 875,962 +0.34(+0.63%)
Dec 15, 2011 55.24 55.44 53.98 54.31 676,188 -0.33(-0.61%)
Dec 14, 2011 56.66 56.66 54.50 54.65 879,865 -2.64(-4.61%)
Dec 13, 2011 58.97 59.59 56.63 57.29 669,374 -0.94(-1.62%)
Dec 12, 2011 57.99 58.34 57.43 58.23 448,311 -0.77(-1.30%)
Dec 09, 2011 57.35 59.48 57.31 59.00 414,942 +1.99(+3.48%)
Dec 08, 2011 58.27 59.29 56.73 57.01 676,555 -2.07(-3.51%)
Dec 07, 2011 58.83 59.74 58.18 59.08 427,656 -0.35(-0.59%)
Dec 06, 2011 59.89 59.96 58.87 59.43 447,000 -0.61(-1.01%)
Dec 05, 2011 59.83 61.33 59.55 60.04 399,734 +1.48(+2.52%)
Dec 02, 2011 59.32 60.44 58.30 58.56 657,824 -0.34(-0.58%)
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.