Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 68.77 71.69 68.35 70.75 630,537 +1.12(+1.61%)
Jan 31, 2012 70.41 70.79 69.03 69.63 558,302 -0.39(-0.56%)
Jan 30, 2012 68.59 70.22 68.32 70.02 439,252 +0.45(+0.65%)
Jan 27, 2012 69.18 69.86 68.91 69.57 509,235 +0.18(+0.26%)
Jan 26, 2012 70.33 70.40 68.43 69.39 643,254 -0.66(-0.94%)
Jan 25, 2012 67.59 70.23 66.75 70.05 762,399 +2.55(+3.78%)
Jan 24, 2012 69.29 71.13 67.16 67.50 1,576,385 +1.08(+1.63%)
Jan 23, 2012 67.36 67.88 66.18 66.42 392,460 -0.56(-0.84%)
Jan 20, 2012 67.56 68.32 66.70 66.98 549,836 -0.75(-1.11%)
Jan 19, 2012 66.44 68.56 65.95 67.73 1,004,537 +1.41(+2.13%)
Jan 18, 2012 62.37 66.74 61.23 66.32 1,490,310 +0.77(+1.17%)
Jan 17, 2012 65.56 66.62 65.36 65.55 595,304 +0.25(+0.38%)
Jan 13, 2012 65.12 65.67 64.71 65.30 532,508 -0.65(-0.99%)
Jan 12, 2012 66.00 66.27 65.21 65.95 998,796 -0.02(-0.03%)
Jan 11, 2012 65.38 66.35 65.38 65.97 650,126 -0.76(-1.14%)
Jan 10, 2012 66.37 67.19 66.21 66.73 513,759 +1.57(+2.41%)
Jan 09, 2012 65.45 65.83 64.16 65.16 1,210,547 -0.23(-0.35%)
Jan 06, 2012 64.97 65.98 64.76 65.39 622,869 +0.44(+0.68%)
Jan 05, 2012 62.97 65.06 62.54 64.95 611,130 +1.52(+2.40%)
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.