Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 65.94 66.95 65.26 66.62 2,208,027 +3.65(+5.80%)
Jun 28, 2012 62.91 64.30 62.05 62.97 1,467,295 -0.80(-1.25%)
Jun 27, 2012 63.96 65.00 62.58 63.77 1,969,217 +0.47(+0.74%)
Jun 26, 2012 62.61 63.77 62.20 63.30 1,262,966 +0.67(+1.07%)
Jun 25, 2012 63.52 63.53 61.50 62.63 1,322,166 -2.37(-3.65%)
Jun 22, 2012 64.29 65.26 63.14 65.00 1,694,695 +1.61(+2.54%)
Jun 21, 2012 68.38 68.38 63.26 63.39 1,745,773 -5.11(-7.46%)
Jun 20, 2012 70.83 70.92 67.82 68.50 1,357,403 -2.14(-3.03%)
Jun 19, 2012 69.09 70.99 68.85 70.64 1,274,654 +2.13(+3.11%)
Jun 18, 2012 69.65 69.97 68.03 68.51 1,394,282 -2.23(-3.15%)
Jun 15, 2012 70.25 70.90 69.40 70.74 1,036,215 +0.73(+1.04%)
Jun 14, 2012 68.95 71.60 68.32 70.01 1,773,079 +1.03(+1.49%)
Jun 13, 2012 69.21 71.30 68.56 68.98 853,487 -1.70(-2.41%)
Jun 12, 2012 69.70 70.89 68.56 70.68 972,511 +1.79(+2.60%)
Jun 11, 2012 71.38 71.95 68.78 68.89 1,351,995 -1.32(-1.88%)
Jun 08, 2012 69.26 70.35 68.03 70.21 926,874 -0.55(-0.78%)
Jun 07, 2012 72.75 74.17 70.49 70.76 1,247,823 -0.68(-0.95%)
Jun 06, 2012 71.89 73.27 70.47 71.44 1,901,524 +2.42(+3.51%)
Jun 05, 2012 67.28 69.62 67.03 69.02 1,491,871 +1.74(+2.59%)
Jun 04, 2012 67.31 68.23 65.29 67.28 1,885,661 +0.79(+1.19%)
Jun 01, 2012 69.53 69.70 66.03 66.49 3,005,958 -6.37(-8.74%)
May 31, 2012 73.49 73.72 68.80 72.86 2,406,368 -0.36(-0.49%)
May 30, 2012 75.76 75.84 72.54 73.22 1,905,626 -4.36(-5.62%)
May 29, 2012 76.85 78.05 76.37 77.58 1,444,267 +1.63(+2.15%)
May 25, 2012 74.17 76.60 74.17 75.95 1,144,133 +1.53(+2.06%)
May 24, 2012 75.94 75.98 73.17 74.42 997,334 -1.35(-1.78%)
May 23, 2012 74.10 75.92 71.75 75.77 1,888,730 +0.42(+0.56%)
May 22, 2012 77.35 78.22 74.75 75.35 1,710,089 -2.15(-2.77%)
May 21, 2012 73.05 77.60 73.05 77.50 1,986,118 +6.19(+8.68%)
May 18, 2012 71.63 73.78 70.83 71.31 1,184,025 +0.44(+0.62%)
May 17, 2012 70.97 72.61 70.22 70.87 1,512,213 +0.22(+0.31%)
May 16, 2012 72.77 74.45 70.39 70.65 1,992,782 -1.97(-2.71%)
May 15, 2012 74.72 75.18 71.92 72.62 1,671,068 -1.83(-2.46%)
May 14, 2012 75.55 75.86 73.86 74.45 1,723,700 -2.75(-3.56%)
May 11, 2012 75.70 79.31 75.70 77.20 926,717 -0.66(-0.85%)
May 10, 2012 77.78 80.00 77.16 77.86 1,351,186 +1.50(+1.96%)
May 09, 2012 74.72 77.71 74.36 76.36 1,494,248 -0.01(-0.01%)
May 08, 2012 76.44 76.62 73.53 76.37 2,224,849 -1.07(-1.38%)
May 07, 2012 76.77 77.65 75.50 77.44 2,117,862 -0.25(-0.32%)
May 04, 2012 81.84 81.84 77.02 77.69 2,715,133 -4.25(-5.19%)
May 03, 2012 85.87 88.36 81.25 81.94 3,754,405 -8.40(-9.30%)
May 02, 2012 89.55 90.45 87.89 90.34 1,108,736 -0.65(-0.71%)
May 01, 2012 89.72 91.82 88.61 90.99 1,267,193 +1.74(+1.95%)
Apr 30, 2012 89.24 90.32 88.00 89.25 1,105,482 +0.08(+0.09%)
Apr 27, 2012 90.16 90.32 87.60 89.17 1,115,038 -0.62(-0.69%)
Apr 26, 2012 86.81 90.05 86.81 89.79 1,441,433 +2.42(+2.77%)
Apr 25, 2012 84.18 87.89 83.42 87.37 1,193,147 +3.95(+4.74%)
Apr 24, 2012 84.03 84.49 83.02 83.42 438,088 -0.11(-0.13%)
Apr 23, 2012 83.55 84.60 81.90 83.53 976,178 -1.55(-1.82%)
Apr 20, 2012 86.66 86.71 84.59 85.08 836,379 -0.47(-0.55%)
Apr 19, 2012 83.40 86.81 83.39 85.55 1,651,310 +2.62(+3.16%)
Apr 18, 2012 83.02 83.80 82.17 82.93 543,189 -0.72(-0.86%)
Apr 17, 2012 82.45 84.78 82.41 83.65 735,864 +2.12(+2.60%)
Apr 16, 2012 82.11 83.28 80.00 81.53 987,682 -0.47(-0.57%)
Apr 13, 2012 82.89 83.23 81.22 82.00 825,554 -1.33(-1.60%)
Apr 12, 2012 80.68 83.75 80.68 83.33 797,537 +2.87(+3.57%)
Apr 11, 2012 82.29 82.34 80.26 80.46 916,609 -0.87(-1.07%)
Apr 10, 2012 82.79 83.74 80.92 81.33 1,089,319 -1.46(-1.76%)
Apr 09, 2012 82.55 84.13 82.18 82.79 729,804 -1.90(-2.24%)
Apr 05, 2012 84.48 86.38 84.04 84.69 609,117 -0.33(-0.39%)
Apr 04, 2012 85.94 86.73 84.04 85.02 703,247 -2.59(-2.96%)
Apr 03, 2012 86.76 87.99 86.07 87.61 895,788 +0.65(+0.75%)
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.