Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 75.28 75.72 74.75 74.95 4,633,018 -0.21(-0.28%)
Feb 28, 2012 75.18 75.41 74.81 75.16 3,667,460 -0.05(-0.07%)
Feb 27, 2012 75.69 75.78 75.01 75.21 5,379,304 -0.85(-1.12%)
Feb 24, 2012 75.75 76.64 75.63 76.06 3,346,959 +0.21(+0.28%)
Feb 23, 2012 75.76 76.17 75.52 75.85 4,187,174 -0.21(-0.28%)
Feb 22, 2012 75.56 76.30 75.31 76.06 3,764,747 +0.34(+0.45%)
Feb 21, 2012 75.67 75.95 75.08 75.72 3,978,086 +0.37(+0.49%)
Feb 17, 2012 75.53 75.55 75.02 75.35 4,927,482 +0.08(+0.11%)
Feb 16, 2012 75.04 75.47 74.87 75.27 4,992,450 +0.06(+0.08%)
Feb 15, 2012 75.86 76.00 75.00 75.21 4,252,331 -0.35(-0.46%)
Feb 14, 2012 75.51 75.57 74.90 75.56 4,651,949 +0.71(+0.95%)
Feb 13, 2012 75.50 75.51 74.75 74.85 3,454,393 -0.10(-0.13%)
Feb 10, 2012 75.45 75.56 74.57 74.95 3,361,873 -0.95(-1.25%)
Feb 09, 2012 75.78 76.23 75.37 75.90 4,491,073 +0.44(+0.58%)
Feb 08, 2012 74.71 75.65 74.51 75.46 5,350,037 +0.26(+0.35%)
Feb 07, 2012 75.04 75.35 74.30 75.20 4,438,621 -0.26(-0.34%)
Feb 06, 2012 75.26 75.55 75.16 75.46 4,162,447 -0.88(-1.15%)
Feb 03, 2012 76.09 76.74 75.86 76.34 3,472,759 +1.12(+1.49%)
Feb 02, 2012 75.20 75.33 74.50 75.22 3,528,072 -0.15(-0.20%)
Feb 01, 2012 74.96 75.89 74.96 75.37 4,296,401 +1.19(+1.60%)
Jan 31, 2012 74.51 75.20 73.96 74.18 4,777,251 +0.02(+0.03%)
Jan 30, 2012 73.99 74.35 73.68 74.16 5,042,922 -0.39(-0.52%)
Jan 27, 2012 74.80 75.23 74.41 74.55 4,754,604 -0.76(-1.01%)
Jan 26, 2012 75.84 76.36 75.00 75.31 4,187,309 -0.51(-0.67%)
Jan 25, 2012 73.97 76.70 72.85 75.82 14,049,068 +0.46(+0.61%)
Jan 24, 2012 75.06 75.62 74.60 75.36 4,941,964 -0.15(-0.20%)
Jan 23, 2012 75.66 76.37 75.32 75.51 4,083,223 -0.01(-0.01%)
Jan 20, 2012 75.68 75.90 75.14 75.52 4,552,369 -0.04(-0.05%)
Jan 19, 2012 75.27 75.92 75.10 75.56 5,397,265 +0.50(+0.67%)
Jan 18, 2012 74.95 75.45 74.77 75.06 4,189,048 -0.18(-0.24%)
Jan 17, 2012 75.30 76.00 75.14 75.24 3,700,019 +0.64(+0.86%)
Jan 13, 2012 75.04 75.20 74.16 74.60 4,642,012 -0.91(-1.21%)
Jan 12, 2012 74.81 75.69 74.78 75.51 3,934,504 +0.77(+1.03%)
Jan 11, 2012 74.78 74.95 74.23 74.74 3,082,660 -0.26(-0.35%)
Jan 10, 2012 75.13 75.34 74.50 75.00 4,622,348 +0.47(+0.63%)
Jan 09, 2012 74.81 74.87 74.18 74.53 4,469,583 +0.55(+0.74%)
Jan 06, 2012 73.73 74.27 72.95 73.98 4,783,280 +0.45(+0.61%)
Jan 05, 2012 73.77 73.90 72.74 73.53 6,797,861 -0.80(-1.08%)
Jan 04, 2012 74.10 74.60 73.59 74.33 4,922,963 +0.98(+1.34%)
Dec 30, 2011 73.80 74.11 73.24 73.35 2,811,743 -0.76(-1.03%)
Dec 29, 2011 73.44 74.36 73.31 74.11 2,747,961 +0.85(+1.16%)
Dec 28, 2011 74.48 74.60 73.03 73.26 2,567,421 -1.01(-1.36%)
Dec 27, 2011 73.68 74.49 73.37 74.27 2,536,393 +0.30(+0.41%)
Dec 23, 2011 74.53 74.71 73.60 73.97 3,579,473 +0.38(+0.52%)
Dec 21, 2011 72.73 73.71 72.06 73.59 5,471,085 +1.15(+1.59%)
Dec 20, 2011 71.23 72.68 71.23 72.44 5,407,239 +2.28(+3.25%)
Dec 19, 2011 71.20 71.62 69.91 70.16 3,572,046 -0.85(-1.20%)
Dec 16, 2011 71.11 72.37 70.56 71.01 8,856,028 +0.40(+0.57%)
Dec 15, 2011 70.81 70.95 70.05 70.61 4,073,632 +0.67(+0.96%)
Dec 14, 2011 70.35 71.54 69.72 69.94 5,999,747 -0.96(-1.35%)
Dec 13, 2011 71.67 72.65 70.62 70.90 7,555,491 +0.00(+0.00%)
Dec 12, 2011 71.51 71.96 70.18 70.90 5,463,389 -1.03(-1.43%)
Dec 09, 2011 70.81 72.00 70.41 71.93 5,545,848 +1.76(+2.51%)
Dec 08, 2011 70.46 71.13 69.83 70.17 6,033,925 -0.43(-0.61%)
Dec 07, 2011 70.30 71.51 69.64 70.60 6,455,007 -0.27(-0.38%)
Dec 06, 2011 70.92 71.59 70.80 70.87 4,624,291 -0.22(-0.31%)
Dec 05, 2011 72.28 72.76 70.35 71.09 8,133,628 -0.21(-0.29%)
Dec 02, 2011 71.70 71.98 70.93 71.30 7,252,534 +0.32(+0.45%)
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.