Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 70.05 71.26 69.64 70.89 608,352 +1.42(+2.04%)
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%)
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.