Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 72.73 73.04 72.11 72.91 4,918,637 +1.49(+2.09%)
Jun 28, 2012 72.12 72.31 70.88 71.42 4,475,671 -0.95(-1.31%)
Jun 27, 2012 71.84 72.54 71.83 72.37 3,492,411 +0.91(+1.27%)
Jun 26, 2012 71.43 72.34 71.31 71.46 3,680,920 +0.07(+0.11%)
Jun 25, 2012 71.87 72.19 71.36 71.39 3,871,861 -1.07(-1.48%)
Jun 22, 2012 71.60 72.50 71.29 72.46 18,867,184 +0.81(+1.13%)
Jun 21, 2012 73.06 73.50 71.57 71.65 6,063,192 -1.14(-1.57%)
Jun 20, 2012 73.02 73.75 72.53 72.79 4,134,418 -0.23(-0.31%)
Jun 19, 2012 72.02 73.28 71.82 73.02 4,557,251 +1.00(+1.39%)
Jun 18, 2012 71.24 72.14 71.08 72.02 4,015,529 +0.73(+1.02%)
Jun 15, 2012 70.77 71.39 70.52 71.29 8,430,952 +0.87(+1.24%)
Jun 14, 2012 68.88 70.67 68.70 70.42 4,387,237 +1.60(+2.32%)
Jun 13, 2012 68.73 69.31 68.51 68.82 3,946,331 +0.20(+0.29%)
Jun 12, 2012 67.87 68.69 67.64 68.62 3,929,456 +0.83(+1.22%)
Jun 11, 2012 69.05 69.17 67.75 67.79 4,872,313 -1.08(-1.57%)
Jun 08, 2012 68.63 69.59 68.57 68.87 4,561,042 -0.23(-0.33%)
Jun 07, 2012 70.48 70.87 69.09 69.10 4,457,020 -0.88(-1.26%)
Jun 06, 2012 68.82 70.08 68.61 69.98 3,612,847 +1.54(+2.24%)
Jun 05, 2012 68.41 68.62 67.80 68.44 3,198,604 -0.26(-0.37%)
Jun 04, 2012 67.77 68.93 67.77 68.70 4,606,566 +0.95(+1.40%)
Jun 01, 2012 69.01 69.55 67.61 67.75 4,177,455 -1.77(-2.55%)
May 31, 2012 69.52 70.00 69.00 69.52 5,870,030 -0.07(-0.10%)
May 30, 2012 68.93 70.03 68.84 69.59 3,535,519 +0.31(+0.45%)
May 29, 2012 69.27 69.38 68.75 69.28 4,151,838 +0.23(+0.33%)
May 25, 2012 69.14 69.20 68.80 69.05 2,959,663 -0.05(-0.07%)
May 24, 2012 68.53 69.14 68.31 69.10 3,261,881 +0.72(+1.05%)
May 23, 2012 68.82 69.21 67.99 68.38 4,558,691 -0.53(-0.77%)
May 22, 2012 69.31 69.72 68.84 68.91 5,430,099 -0.41(-0.59%)
May 21, 2012 69.11 69.51 69.05 69.32 4,248,885 +0.17(+0.25%)
May 18, 2012 70.70 70.70 68.53 69.15 5,800,429 -1.39(-1.97%)
May 17, 2012 71.07 71.18 70.49 70.54 5,584,164 -0.44(-0.62%)
May 16, 2012 71.00 71.18 70.52 70.98 3,410,911 +0.30(+0.42%)
May 15, 2012 70.02 70.77 70.00 70.68 3,779,866 +0.48(+0.68%)
May 14, 2012 69.95 70.71 69.58 70.20 4,067,659 -0.58(-0.82%)
May 11, 2012 70.14 71.13 69.92 70.78 4,666,883 +0.69(+0.98%)
May 10, 2012 70.05 70.23 69.69 70.09 3,491,570 +0.47(+0.68%)
May 09, 2012 70.26 70.56 69.57 69.62 4,001,643 -1.08(-1.53%)
May 08, 2012 69.34 70.78 69.25 70.70 5,063,231 +1.09(+1.57%)
May 07, 2012 69.33 70.00 69.27 69.61 4,184,473 -0.16(-0.23%)
May 04, 2012 70.47 70.58 69.77 69.77 4,214,527 -1.14(-1.61%)
May 03, 2012 71.00 71.16 70.51 70.91 3,092,938 -0.26(-0.37%)
May 02, 2012 70.31 71.25 70.13 71.17 3,569,227 +0.48(+0.68%)
May 01, 2012 70.83 71.25 70.61 70.69 3,626,491 -0.42(-0.59%)
Apr 30, 2012 71.11 71.80 70.84 71.11 4,045,855 -0.53(-0.74%)
Apr 27, 2012 70.75 72.00 70.75 71.64 4,433,637 +0.85(+1.20%)
Apr 26, 2012 69.79 71.10 69.75 70.79 5,374,281 +0.60(+0.85%)
Apr 25, 2012 69.12 70.25 69.07 70.19 5,861,049 +1.56(+2.27%)
Apr 24, 2012 68.42 69.10 68.36 68.63 4,906,248 +0.34(+0.50%)
Apr 23, 2012 68.23 68.35 67.89 68.29 3,544,394 -0.18(-0.26%)
Apr 20, 2012 67.25 68.59 67.23 68.47 5,086,201 +1.34(+2.00%)
Apr 19, 2012 67.26 67.91 66.92 67.13 3,407,857 -0.02(-0.03%)
Apr 18, 2012 67.35 68.01 67.14 67.15 2,797,458 -0.20(-0.30%)
Apr 17, 2012 66.62 67.56 66.51 67.35 3,820,631 +1.09(+1.65%)
Apr 16, 2012 65.59 66.33 65.37 66.26 3,032,956 +0.67(+1.02%)
Apr 13, 2012 66.67 66.67 65.55 65.59 4,543,250 -1.33(-1.99%)
Apr 12, 2012 66.96 67.20 66.71 66.92 2,721,215 +0.19(+0.28%)
Apr 11, 2012 66.75 67.03 66.29 66.73 3,132,647 +0.54(+0.82%)
Apr 10, 2012 66.70 66.99 65.99 66.19 3,961,841 -0.83(-1.24%)
Apr 09, 2012 67.32 67.71 67.02 67.02 2,769,597 -1.00(-1.47%)
Apr 05, 2012 67.77 68.14 67.49 68.02 3,858,095 +0.17(+0.25%)
Apr 04, 2012 67.66 68.15 67.39 67.85 3,602,368 -0.08(-0.12%)
Apr 03, 2012 68.07 68.27 67.47 67.93 4,790,069 -0.18(-0.26%)
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.