Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 71.41 71.63 66.85 70.80 2,476,484 -0.35(-0.49%)
May 30, 2012 73.61 73.70 70.49 71.15 1,961,152 -4.24(-5.62%)
May 29, 2012 74.67 75.84 74.21 75.38 1,486,350 +1.58(+2.15%)
May 25, 2012 72.07 74.43 72.07 73.80 1,177,470 +1.49(+2.06%)
May 24, 2012 73.79 73.83 71.10 72.31 1,026,394 -1.31(-1.78%)
May 23, 2012 72.00 73.77 69.72 73.62 1,943,763 +0.41(+0.56%)
May 22, 2012 75.16 76.01 72.63 73.22 1,759,917 -2.09(-2.77%)
May 21, 2012 70.98 75.40 70.98 75.31 2,043,989 +6.01(+8.68%)
May 18, 2012 69.60 71.69 68.82 69.29 1,218,525 +0.43(+0.62%)
May 17, 2012 68.96 70.55 68.23 68.86 1,556,275 +0.21(+0.31%)
May 16, 2012 70.71 72.34 68.40 68.65 2,050,847 -1.91(-2.71%)
May 15, 2012 72.60 73.05 69.88 70.56 1,719,759 -1.78(-2.46%)
May 14, 2012 73.41 73.71 71.77 72.34 1,773,925 -2.67(-3.56%)
May 11, 2012 73.56 77.06 73.56 75.01 953,719 -0.64(-0.85%)
May 10, 2012 75.58 77.73 74.98 75.66 1,390,556 +1.46(+1.96%)
May 09, 2012 72.60 75.51 72.25 74.20 1,537,787 -0.01(-0.01%)
May 08, 2012 74.28 74.45 71.45 74.21 2,289,676 -1.04(-1.38%)
May 07, 2012 74.60 75.45 73.36 75.25 2,179,572 -0.24(-0.32%)
May 04, 2012 79.52 79.52 74.84 75.49 2,794,246 -4.13(-5.19%)
May 03, 2012 83.44 85.86 78.95 79.62 3,863,801 -8.16(-9.30%)
May 02, 2012 87.01 87.89 85.40 87.78 1,141,042 -0.63(-0.71%)
May 01, 2012 87.18 89.22 86.10 88.41 1,304,116 +1.69(+1.95%)
Apr 30, 2012 86.71 87.76 85.51 86.72 1,137,693 +0.08(+0.09%)
Apr 27, 2012 87.61 87.76 85.12 86.65 1,147,528 -0.60(-0.69%)
Apr 26, 2012 84.35 87.50 84.35 87.25 1,483,433 +2.35(+2.77%)
Apr 25, 2012 81.80 85.40 81.06 84.90 1,227,913 +3.84(+4.74%)
Apr 24, 2012 81.65 82.10 80.67 81.06 450,853 -0.11(-0.13%)
Apr 23, 2012 81.18 82.20 79.58 81.17 1,004,621 -1.51(-1.82%)
Apr 20, 2012 84.21 84.25 82.19 82.67 860,749 -0.46(-0.55%)
Apr 19, 2012 81.04 84.35 81.03 83.13 1,699,425 +2.55(+3.16%)
Apr 18, 2012 80.67 81.43 79.84 80.58 559,016 -0.70(-0.86%)
Apr 17, 2012 80.12 82.38 80.08 81.28 757,305 +2.06(+2.60%)
Apr 16, 2012 79.79 80.92 77.73 79.22 1,016,461 -0.46(-0.57%)
Apr 13, 2012 80.54 80.87 78.92 79.68 849,609 -1.29(-1.60%)
Apr 12, 2012 78.40 81.38 78.40 80.97 820,775 +2.79(+3.57%)
Apr 11, 2012 79.96 80.01 77.99 78.18 943,317 -0.85(-1.07%)
Apr 10, 2012 80.45 81.37 78.63 79.03 1,121,059 -1.42(-1.76%)
Apr 09, 2012 80.21 81.75 79.85 80.45 751,069 -1.85(-2.24%)
Apr 05, 2012 82.09 83.93 81.66 82.29 626,865 -0.32(-0.39%)
Apr 04, 2012 83.51 84.27 81.66 82.61 723,738 -2.52(-2.96%)
Apr 03, 2012 84.30 85.50 83.63 85.13 921,889 +0.63(+0.75%)
Apr 02, 2012 83.35 85.51 81.85 84.50 1,085,349 +1.11(+1.33%)
Mar 30, 2012 82.84 83.83 82.11 83.39 1,077,277 +1.44(+1.75%)
Mar 29, 2012 81.06 82.47 80.28 81.95 1,089,618 -0.22(-0.27%)
Mar 28, 2012 84.10 84.65 80.77 82.18 1,601,937 -2.55(-3.00%)
Mar 27, 2012 85.47 85.51 83.91 84.72 858,091 -0.80(-0.93%)
Mar 26, 2012 86.49 87.63 84.90 85.52 1,083,122 -0.24(-0.28%)
Mar 23, 2012 83.20 86.24 82.89 85.76 1,099,933 +2.50(+3.00%)
Mar 22, 2012 83.97 84.63 82.54 83.26 1,461,945 -1.84(-2.16%)
Mar 21, 2012 83.73 85.82 81.98 85.10 1,388,510 +1.37(+1.64%)
Mar 20, 2012 85.83 86.12 83.36 83.73 1,117,064 -3.45(-3.96%)
Mar 19, 2012 87.41 88.22 85.74 87.18 1,038,366 -0.13(-0.14%)
Mar 16, 2012 85.39 87.64 85.08 87.31 1,549,281 +2.27(+2.67%)
Mar 15, 2012 85.73 86.39 84.54 85.03 1,065,106 +0.05(+0.06%)
Mar 14, 2012 86.04 88.29 84.80 84.98 1,074,606 -1.39(-1.61%)
Mar 13, 2012 85.86 86.49 84.55 86.37 1,084,812 +1.19(+1.39%)
Mar 12, 2012 86.35 86.35 84.00 85.19 943,185 -1.01(-1.17%)
Mar 09, 2012 87.34 87.91 85.70 86.20 829,696 -0.76(-0.87%)
Mar 08, 2012 86.76 87.45 85.36 86.96 1,261,236 +0.62(+0.72%)
Mar 07, 2012 84.65 86.60 84.12 86.33 1,224,903 +1.86(+2.20%)
Mar 06, 2012 84.79 85.00 82.93 84.48 1,620,451 -1.90(-2.20%)
Mar 05, 2012 86.74 87.42 85.35 86.38 1,535,807 -0.34(-0.39%)
Mar 02, 2012 89.96 89.98 86.07 86.72 1,495,049 -3.51(-3.89%)
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.