Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 89.36 90.35 88.53 90.23 1,445,881 +2.12(+2.40%)
Feb 29, 2012 90.17 90.96 86.87 88.11 1,840,080 -1.75(-1.95%)
Feb 28, 2012 91.21 91.77 89.35 89.86 1,503,205 -1.52(-1.66%)
Feb 27, 2012 90.98 93.14 89.82 91.38 1,471,997 -0.69(-0.75%)
Feb 24, 2012 91.73 93.23 90.05 92.07 2,112,239 -0.17(-0.19%)
Feb 23, 2012 89.16 94.44 87.08 92.24 3,219,327 +2.29(+2.55%)
Feb 22, 2012 87.80 90.37 87.48 89.95 1,969,669 +2.13(+2.42%)
Feb 21, 2012 88.04 88.20 86.23 87.82 1,507,173 +0.88(+1.02%)
Feb 17, 2012 86.79 88.21 84.25 86.94 2,252,538 +0.62(+0.72%)
Feb 16, 2012 80.70 86.60 79.96 86.31 4,206,621 +5.71(+7.09%)
Feb 15, 2012 80.46 81.20 78.90 80.60 1,863,426 +0.93(+1.17%)
Feb 14, 2012 75.98 80.78 75.98 79.67 2,625,600 +3.29(+4.31%)
Feb 13, 2012 75.53 76.37 74.16 76.37 1,546,270 +1.89(+2.54%)
Feb 10, 2012 74.27 74.86 73.49 74.48 1,288,417 -1.14(-1.50%)
Feb 09, 2012 76.95 77.29 74.10 75.62 2,100,662 -1.31(-1.71%)
Feb 08, 2012 79.82 81.61 76.53 76.93 2,100,691 -2.57(-3.24%)
Feb 07, 2012 78.37 79.62 76.08 79.50 1,762,375 +0.81(+1.02%)
Feb 06, 2012 76.92 79.11 75.89 78.70 1,212,507 +1.66(+2.16%)
Feb 03, 2012 78.65 78.68 75.96 77.04 1,752,122 -0.09(-0.11%)
Feb 02, 2012 77.71 79.14 76.61 77.12 998,346 -0.30(-0.39%)
Feb 01, 2012 79.42 79.68 76.40 77.42 1,124,290 -0.97(-1.24%)
Jan 31, 2012 79.22 80.11 77.30 78.40 745,694 +0.18(+0.24%)
Jan 30, 2012 77.57 78.66 76.86 78.21 691,793 -0.22(-0.28%)
Jan 27, 2012 78.29 80.16 78.09 78.43 1,171,420 -0.18(-0.23%)
Jan 26, 2012 80.80 81.40 78.10 78.62 1,608,123 -1.52(-1.89%)
Jan 25, 2012 75.43 80.62 74.93 80.14 3,581,904 +8.01(+11.10%)
Jan 24, 2012 71.42 72.30 70.94 72.13 809,154 -0.21(-0.30%)
Jan 23, 2012 71.13 72.88 70.42 72.34 1,124,411 +1.23(+1.74%)
Jan 20, 2012 72.55 73.28 70.71 71.11 1,413,075 -2.97(-4.01%)
Jan 19, 2012 74.86 75.24 73.61 74.08 836,533 -0.89(-1.19%)
Jan 18, 2012 73.47 75.02 73.04 74.98 1,069,432 +1.77(+2.42%)
Jan 17, 2012 71.95 74.16 71.05 73.21 1,221,108 +2.96(+4.22%)
Jan 13, 2012 70.10 70.73 69.04 70.24 890,801 -0.23(-0.33%)
Jan 12, 2012 71.72 72.57 70.06 70.48 1,579,369 -2.13(-2.93%)
Jan 11, 2012 72.85 73.23 71.62 72.60 1,014,264 -0.64(-0.88%)
Jan 10, 2012 73.64 75.31 72.39 73.25 1,318,151 +1.01(+1.40%)
Jan 09, 2012 72.89 73.08 71.90 72.24 848,717 -0.51(-0.69%)
Jan 06, 2012 73.85 74.14 72.62 72.74 1,211,696 -0.91(-1.24%)
Jan 05, 2012 71.01 74.32 70.32 73.65 2,335,019 +2.50(+3.51%)
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.