Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 75.40 77.23 75.38 76.65 1,167,954 +2.43(+3.28%)
Jun 28, 2012 76.09 76.27 72.84 74.22 1,269,470 -2.53(-3.30%)
Jun 27, 2012 77.56 77.61 75.93 76.75 665,844 -0.30(-0.38%)
Jun 26, 2012 77.05 77.66 75.39 77.05 818,386 +0.30(+0.39%)
Jun 25, 2012 77.57 77.78 75.91 76.75 752,214 -1.88(-2.39%)
Jun 22, 2012 78.22 79.43 77.13 78.63 2,574,125 +0.33(+0.43%)
Jun 21, 2012 79.09 81.04 77.70 78.30 1,496,457 -0.02(-0.03%)
Jun 20, 2012 79.47 79.95 77.84 78.32 1,113,779 -1.31(-1.65%)
Jun 19, 2012 79.23 80.95 78.82 79.63 872,077 +0.62(+0.79%)
Jun 18, 2012 77.49 79.25 76.42 79.01 1,017,158 +0.78(+1.00%)
Jun 15, 2012 76.52 78.29 75.90 78.23 1,212,436 +2.05(+2.69%)
Jun 14, 2012 75.21 76.97 74.21 76.18 1,223,151 +1.34(+1.79%)
Jun 13, 2012 76.53 77.04 74.28 74.84 871,805 -2.11(-2.74%)
Jun 12, 2012 76.92 77.84 75.72 76.95 681,833 +0.62(+0.81%)
Jun 11, 2012 79.70 79.75 76.18 76.33 847,760 -2.46(-3.13%)
Jun 08, 2012 77.44 78.82 76.76 78.79 757,447 +1.15(+1.48%)
Jun 07, 2012 80.42 80.42 76.69 77.64 1,233,385 -1.44(-1.82%)
Jun 06, 2012 79.53 80.20 78.73 79.08 1,046,506 +0.58(+0.74%)
Jun 05, 2012 76.05 78.63 75.85 78.50 1,578,185 +2.44(+3.21%)
Jun 04, 2012 75.38 76.12 73.61 76.05 1,197,069 +0.70(+0.93%)
Jun 01, 2012 78.45 78.45 74.24 75.35 1,568,286 -4.46(-5.59%)
May 31, 2012 81.84 82.08 77.65 79.82 4,276,993 -2.01(-2.46%)
May 30, 2012 82.60 82.63 81.34 81.83 1,679,254 -1.58(-1.89%)
May 29, 2012 82.15 83.45 80.72 83.40 1,505,309 +2.15(+2.64%)
May 25, 2012 81.48 81.78 80.64 81.25 1,151,567 +0.08(+0.10%)
May 24, 2012 80.44 82.89 80.33 81.18 2,998,555 +4.94(+6.48%)
May 23, 2012 76.58 77.63 73.89 76.24 2,703,043 -0.18(-0.23%)
May 22, 2012 75.79 76.88 75.32 76.42 1,892,115 +1.55(+2.07%)
May 21, 2012 72.12 74.99 71.93 74.87 1,547,240 +3.22(+4.50%)
May 18, 2012 71.95 73.81 71.41 71.65 1,523,623 +0.01(+0.01%)
May 17, 2012 75.32 75.62 71.53 71.64 2,181,860 -3.59(-4.77%)
May 16, 2012 78.79 79.34 75.14 75.22 2,308,709 -3.03(-3.87%)
May 15, 2012 78.37 79.56 77.88 78.25 1,000,126 -0.10(-0.13%)
May 14, 2012 77.65 79.58 77.23 78.35 866,212 -1.69(-2.12%)
May 11, 2012 78.54 81.02 78.14 80.04 863,955 +1.01(+1.27%)
May 10, 2012 80.45 81.28 78.33 79.04 1,257,194 -1.16(-1.45%)
May 09, 2012 79.06 80.54 78.41 80.20 1,425,353 +0.07(+0.09%)
May 08, 2012 80.19 80.80 75.32 80.13 2,906,355 -2.72(-3.28%)
May 07, 2012 83.87 84.74 82.54 82.85 1,064,936 -1.56(-1.84%)
May 04, 2012 88.37 88.45 84.00 84.41 2,074,473 -5.24(-5.85%)
May 03, 2012 90.86 91.14 89.04 89.65 1,210,694 -1.35(-1.48%)
May 02, 2012 88.06 91.69 88.06 91.00 1,188,307 +2.69(+3.05%)
May 01, 2012 87.47 89.75 87.14 88.31 1,587,194 +0.81(+0.92%)
Apr 30, 2012 88.49 88.83 87.06 87.50 774,367 -1.24(-1.40%)
Apr 27, 2012 89.44 90.11 88.43 88.74 673,055 -0.47(-0.53%)
Apr 26, 2012 87.60 89.66 87.13 89.22 568,090 +1.59(+1.81%)
Apr 25, 2012 86.45 87.66 86.18 87.63 565,501 +2.16(+2.52%)
Apr 24, 2012 86.21 87.45 84.83 85.47 940,643 -0.34(-0.39%)
Apr 23, 2012 85.78 86.28 84.06 85.81 1,062,646 -1.42(-1.63%)
Apr 20, 2012 87.96 88.78 87.09 87.23 805,873 -0.16(-0.18%)
Apr 19, 2012 88.48 88.77 86.82 87.38 652,256 -1.32(-1.49%)
Apr 18, 2012 87.93 89.01 87.78 88.70 525,863 +0.15(+0.17%)
Apr 17, 2012 88.05 88.68 87.43 88.56 662,479 +1.25(+1.43%)
Apr 16, 2012 87.89 88.38 86.43 87.30 564,243 -0.40(-0.46%)
Apr 13, 2012 87.17 88.26 86.76 87.71 819,088 +0.50(+0.58%)
Apr 12, 2012 87.16 87.50 86.49 87.21 1,083,069 +0.43(+0.50%)
Apr 11, 2012 87.00 88.65 86.49 86.77 1,204,980 +0.86(+1.00%)
Apr 10, 2012 89.34 89.35 85.55 85.92 1,145,028 -3.40(-3.81%)
Apr 09, 2012 89.34 89.90 88.52 89.31 1,066,439 -1.22(-1.35%)
Apr 05, 2012 89.44 91.45 89.44 90.54 883,297 +0.62(+0.69%)
Apr 04, 2012 89.69 90.71 89.15 89.92 948,247 -0.47(-0.52%)
Apr 03, 2012 90.07 91.06 89.63 90.39 844,676 +0.33(+0.36%)
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.