Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 88.44 88.79 87.01 87.46 774,754 -1.24(-1.40%)
Apr 27, 2012 89.40 90.07 88.38 88.70 673,392 -0.47(-0.53%)
Apr 26, 2012 87.56 89.61 87.08 89.17 568,374 +1.59(+1.81%)
Apr 25, 2012 86.40 87.62 86.14 87.59 565,784 +2.16(+2.52%)
Apr 24, 2012 86.17 87.41 84.79 85.43 941,114 -0.33(-0.39%)
Apr 23, 2012 85.73 86.24 84.02 85.76 1,063,178 -1.42(-1.63%)
Apr 20, 2012 87.92 88.74 87.05 87.18 806,276 -0.16(-0.18%)
Apr 19, 2012 88.43 88.73 86.78 87.34 652,583 -1.32(-1.49%)
Apr 18, 2012 87.88 88.96 87.73 88.66 526,126 +0.15(+0.17%)
Apr 17, 2012 88.01 88.64 87.39 88.51 662,810 +1.25(+1.43%)
Apr 16, 2012 87.84 88.33 86.38 87.26 564,526 -0.40(-0.46%)
Apr 13, 2012 87.12 88.22 86.72 87.66 819,498 +0.50(+0.58%)
Apr 12, 2012 87.11 87.46 86.44 87.16 1,083,611 +0.43(+0.50%)
Apr 11, 2012 86.96 88.61 86.44 86.73 1,205,583 +0.86(+1.00%)
Apr 10, 2012 89.30 89.31 85.51 85.87 1,145,601 -3.40(-3.81%)
Apr 09, 2012 89.30 89.85 88.47 89.27 1,066,972 -1.22(-1.35%)
Apr 05, 2012 89.40 91.41 89.40 90.49 883,739 +0.62(+0.69%)
Apr 04, 2012 89.64 90.67 89.10 89.87 948,722 -0.47(-0.52%)
Apr 03, 2012 90.03 91.01 89.59 90.34 845,099 +0.33(+0.36%)
Apr 02, 2012 88.89 90.65 88.18 90.02 1,251,503 +2.04(+2.32%)
Mar 30, 2012 88.33 89.54 87.31 87.98 1,431,233 -0.16(-0.18%)
Mar 29, 2012 87.03 88.54 86.03 88.14 1,544,846 +0.84(+0.96%)
Mar 28, 2012 89.47 91.00 86.92 87.30 2,590,508 -1.15(-1.30%)
Mar 27, 2012 89.44 89.59 88.39 88.45 1,299,908 -1.00(-1.12%)
Mar 26, 2012 89.51 90.74 88.24 89.46 1,111,233 +1.26(+1.43%)
Mar 23, 2012 88.95 88.95 86.12 88.20 636,630 -0.41(-0.47%)
Mar 22, 2012 87.89 89.24 87.11 88.61 847,514 +0.43(+0.49%)
Mar 21, 2012 88.05 88.75 88.01 88.18 703,689 +0.20(+0.22%)
Mar 20, 2012 87.03 88.51 87.03 87.98 501,565 +0.32(+0.37%)
Mar 19, 2012 87.64 88.61 87.48 87.65 714,702 -0.27(-0.30%)
Mar 16, 2012 89.27 89.27 87.21 87.92 1,346,102 +0.53(+0.61%)
Mar 15, 2012 87.33 88.14 86.64 87.39 577,552 -0.21(-0.24%)
Mar 14, 2012 88.13 88.13 86.66 87.60 597,168 -0.06(-0.07%)
Mar 13, 2012 86.44 87.66 85.69 87.65 602,504 +1.69(+1.97%)
Mar 12, 2012 85.67 86.33 84.97 85.96 467,102 +0.34(+0.40%)
Mar 09, 2012 83.49 85.69 83.38 85.62 555,525 +2.21(+2.64%)
Mar 08, 2012 82.63 84.28 82.46 83.41 580,162 +1.17(+1.43%)
Mar 07, 2012 82.08 82.59 81.62 82.24 386,394 +0.48(+0.59%)
Mar 06, 2012 82.65 83.02 81.25 81.76 589,467 -2.14(-2.55%)
Mar 05, 2012 83.43 84.05 82.87 83.89 633,544 +0.45(+0.54%)
Mar 02, 2012 84.43 84.70 83.11 83.44 816,215 -0.82(-0.97%)
Mar 01, 2012 84.19 85.41 83.37 84.26 1,147,208 +0.53(+0.64%)
Feb 29, 2012 82.47 83.78 82.05 83.72 1,022,668 +1.64(+2.00%)
Feb 28, 2012 81.64 82.29 81.05 82.08 413,312 +0.38(+0.47%)
Feb 27, 2012 80.45 82.53 80.23 81.70 463,810 +0.52(+0.64%)
Feb 24, 2012 80.90 81.34 80.21 81.17 356,813 +0.26(+0.32%)
Feb 23, 2012 80.82 81.43 80.39 80.92 368,794 -0.06(-0.07%)
Feb 22, 2012 81.02 81.45 80.52 80.98 404,435 -0.04(-0.05%)
Feb 21, 2012 81.41 82.24 80.38 81.02 639,014 +0.03(+0.04%)
Feb 17, 2012 81.25 81.65 80.55 80.99 312,597 +0.11(+0.13%)
Feb 16, 2012 80.30 81.69 80.15 80.88 442,310 +0.41(+0.51%)
Feb 15, 2012 81.26 81.65 79.95 80.47 708,976 -0.66(-0.81%)
Feb 14, 2012 80.44 81.26 79.97 81.12 513,726 +0.33(+0.40%)
Feb 13, 2012 80.74 81.16 80.12 80.80 684,586 +0.73(+0.91%)
Feb 10, 2012 79.60 80.23 79.24 80.07 760,447 +0.03(+0.04%)
Feb 09, 2012 79.81 80.50 78.99 80.04 628,251 +0.22(+0.27%)
Feb 08, 2012 80.24 81.69 79.06 79.82 1,109,710 +1.90(+2.44%)
Feb 07, 2012 76.83 78.52 76.38 77.92 635,296 +0.80(+1.03%)
Feb 06, 2012 76.69 77.42 76.19 77.13 411,052 +0.20(+0.26%)
Feb 03, 2012 75.94 77.55 75.27 76.93 983,031 +1.82(+2.43%)
Feb 02, 2012 75.59 75.75 75.00 75.11 898,142 -0.21(-0.27%)
Feb 01, 2012 76.57 76.59 75.02 75.31 1,242,685 -0.71(-0.93%)
Jan 31, 2012 75.91 76.59 75.31 76.02 946,507 +0.56(+0.74%)
Jan 30, 2012 74.93 76.01 74.30 75.46 397,544 -0.08(-0.10%)
Jan 27, 2012 75.79 76.11 75.32 75.54 483,760 -0.24(-0.31%)
Jan 26, 2012 76.66 76.78 75.27 75.78 758,973 -0.65(-0.85%)
Jan 25, 2012 76.54 76.81 75.52 76.43 977,847 -0.33(-0.44%)
Jan 24, 2012 75.01 77.19 74.77 76.76 1,259,260 +1.63(+2.18%)
Jan 23, 2012 75.34 76.31 74.69 75.13 814,485 -0.35(-0.47%)
Jan 20, 2012 75.84 76.10 75.13 75.48 614,891 -0.31(-0.40%)
Jan 19, 2012 75.02 76.23 74.75 75.79 906,866 +0.93(+1.24%)
Jan 18, 2012 73.46 75.23 72.86 74.86 1,135,087 +1.00(+1.36%)
Jan 17, 2012 74.99 75.22 73.42 73.86 793,446 -0.40(-0.54%)
Jan 13, 2012 74.22 75.92 73.86 74.26 1,049,246 -0.76(-1.01%)
Jan 12, 2012 71.19 75.38 69.52 75.02 3,240,526 +2.24(+3.07%)
Jan 11, 2012 72.83 73.28 72.49 72.78 890,939 -0.10(-0.14%)
Jan 10, 2012 72.82 73.13 72.10 72.88 667,379 +0.20(+0.27%)
Jan 09, 2012 73.39 73.63 71.24 72.68 994,591 +0.14(+0.19%)
Jan 06, 2012 71.70 72.81 70.71 72.55 859,798 +0.97(+1.35%)
Jan 05, 2012 71.79 72.16 69.33 71.58 894,926 -1.16(-1.60%)
Jan 04, 2012 70.15 72.75 69.98 72.74 978,069 +3.32(+4.78%)
Dec 30, 2011 69.81 70.19 69.39 69.42 376,756 -0.09(-0.13%)
Dec 29, 2011 68.98 70.10 68.60 69.51 481,552 +0.76(+1.10%)
Dec 28, 2011 69.93 70.00 68.56 68.75 434,658 -1.36(-1.94%)
Dec 27, 2011 68.89 70.68 68.89 70.11 540,781 +0.93(+1.34%)
Dec 23, 2011 67.71 69.21 67.71 69.19 268,921 +1.79(+2.66%)
Dec 21, 2011 65.69 67.58 65.36 67.40 2,547,792 -0.19(-0.28%)
Dec 20, 2011 67.97 68.45 67.13 67.58 567,892 +0.71(+1.06%)
Dec 19, 2011 68.03 68.76 66.74 66.87 653,225 -0.67(-0.99%)
Dec 16, 2011 68.42 68.84 67.09 67.54 1,152,922 -0.25(-0.36%)
Dec 15, 2011 67.58 67.94 65.95 67.79 1,163,043 +1.00(+1.50%)
Dec 14, 2011 66.87 67.46 66.22 66.78 1,015,617 -0.55(-0.82%)
Dec 13, 2011 70.87 70.90 66.51 67.34 582,643 -2.79(-3.97%)
Dec 12, 2011 69.93 70.40 69.05 70.12 814,860 -0.75(-1.06%)
Dec 09, 2011 69.79 71.21 68.71 70.87 1,188,011 +1.37(+1.97%)
Dec 08, 2011 70.06 71.61 69.18 69.50 1,115,424 -2.10(-2.93%)
Dec 07, 2011 72.87 73.32 70.69 71.60 1,115,385 -2.11(-2.86%)
Dec 06, 2011 73.86 74.26 73.43 73.71 936,815 +0.01(+0.01%)
Dec 05, 2011 72.28 74.11 71.87 73.70 1,757,801 +2.02(+2.82%)
Dec 02, 2011 71.16 73.02 69.03 71.68 3,334,794 +5.08(+7.63%)
Dec 01, 2011 66.86 67.32 65.64 66.60 1,644,682 -0.27(-0.40%)
Nov 30, 2011 68.79 69.06 65.99 66.86 1,403,422 +0.74(+1.12%)
Nov 29, 2011 66.44 67.05 65.27 66.13 949,333 -0.61(-0.92%)
Nov 28, 2011 66.37 67.95 66.00 66.74 1,182,800 +3.12(+4.91%)
Nov 25, 2011 63.64 64.42 63.33 63.61 263,636 -0.34(-0.54%)
Nov 23, 2011 63.64 64.54 63.23 63.96 653,428 -0.39(-0.61%)
Nov 22, 2011 62.65 65.41 62.65 64.35 1,246,931 +1.72(+2.75%)
Nov 21, 2011 62.84 63.81 61.86 62.63 1,666,774 -2.18(-3.36%)
Nov 18, 2011 66.28 66.38 64.76 64.81 693,713 -0.88(-1.33%)
Nov 17, 2011 67.15 67.86 64.93 65.68 1,223,726 -1.89(-2.80%)
Nov 16, 2011 67.76 68.47 67.22 67.57 884,242 -1.19(-1.73%)
Nov 15, 2011 69.03 69.83 67.96 68.76 789,592 -0.46(-0.67%)
Nov 14, 2011 69.39 70.19 68.79 69.23 398,630 -0.50(-0.72%)
Nov 11, 2011 68.51 70.52 68.00 69.73 566,233 +2.20(+3.25%)
Nov 10, 2011 68.98 69.32 66.59 67.53 974,294 -0.69(-1.01%)
Nov 09, 2011 70.23 70.23 67.38 68.22 1,223,942 -4.11(-5.68%)
Nov 08, 2011 72.37 72.89 70.49 72.33 684,153 +0.20(+0.27%)
Nov 07, 2011 72.62 73.53 70.89 72.13 525,685 -0.79(-1.08%)
Nov 04, 2011 72.84 73.82 71.34 72.92 780,542 -0.56(-0.76%)
Nov 03, 2011 74.89 74.89 69.43 73.48 2,362,957 -1.18(-1.58%)
Nov 02, 2011 74.32 74.76 72.24 74.66 1,402,674 +1.69(+2.32%)
Nov 01, 2011 70.07 73.62 69.56 72.97 1,586,166 -0.32(-0.43%)
Oct 31, 2011 72.20 73.96 71.55 73.29 1,588,531 -0.35(-0.48%)
Oct 28, 2011 71.90 73.71 71.53 73.64 1,065,810 +1.54(+2.13%)
Oct 27, 2011 72.26 72.56 70.91 72.10 1,747,449 +2.96(+4.29%)
Oct 26, 2011 70.87 70.94 68.36 69.14 1,131,544 -0.55(-0.79%)
Oct 25, 2011 71.58 72.18 69.59 69.69 1,044,979 -2.35(-3.27%)
Oct 24, 2011 69.95 72.91 69.69 72.04 1,044,759 +2.99(+4.34%)
Oct 21, 2011 67.37 69.30 67.37 69.05 1,336,599 +2.52(+3.79%)
Oct 20, 2011 64.97 66.79 64.29 66.53 873,482 +1.69(+2.61%)
Oct 19, 2011 65.53 65.79 64.20 64.83 1,071,913 -0.64(-0.98%)
Oct 18, 2011 64.47 66.08 62.02 65.48 952,393 +0.81(+1.25%)
Oct 17, 2011 66.10 66.32 64.35 64.67 1,189,521 -2.14(-3.20%)
Oct 14, 2011 66.28 66.93 65.66 66.80 840,383 +1.62(+2.49%)
Oct 13, 2011 64.99 65.72 64.18 65.18 854,743 -0.54(-0.82%)
Oct 12, 2011 64.13 67.73 63.98 65.72 1,467,913 +2.65(+4.20%)
Oct 11, 2011 62.95 63.74 62.09 63.07 930,470 +0.01(+0.02%)
Oct 10, 2011 61.88 63.67 61.61 63.06 1,015,688 +2.63(+4.35%)
Oct 07, 2011 60.83 61.73 59.52 60.43 813,546 +0.14(+0.23%)
Oct 06, 2011 60.37 60.78 59.27 60.29 868,098 +1.79(+3.06%)
Oct 05, 2011 56.66 59.01 54.75 58.50 1,135,445 +1.99(+3.52%)
Oct 04, 2011 53.93 56.64 52.70 56.51 1,944,405 +1.13(+2.05%)
Oct 03, 2011 56.75 58.74 55.05 55.38 1,246,640 -1.98(-3.45%)
Sep 30, 2011 60.09 60.47 57.34 57.36 1,352,106 -3.91(-6.38%)
Sep 29, 2011 64.27 64.27 57.65 61.27 1,469,823 -1.51(-2.40%)
Sep 28, 2011 64.46 65.90 62.59 62.78 793,977 -1.58(-2.45%)
Sep 27, 2011 64.84 65.96 63.88 64.35 953,995 +1.00(+1.59%)
Sep 26, 2011 62.97 63.41 60.34 63.35 896,427 +1.15(+1.85%)
Sep 23, 2011 59.74 62.25 59.23 62.20 1,322,404 +2.22(+3.69%)
Sep 22, 2011 59.45 61.53 58.50 59.98 1,750,005 -1.88(-3.04%)
Sep 21, 2011 65.02 65.39 61.46 61.86 1,485,394 -3.05(-4.70%)
Sep 20, 2011 65.42 66.09 64.31 64.91 1,276,127 -0.32(-0.50%)
Sep 19, 2011 63.65 65.78 62.85 65.24 978,958 +0.14(+0.21%)
Sep 16, 2011 64.83 65.57 63.50 65.10 1,251,482 +0.43(+0.67%)
Sep 15, 2011 64.44 64.98 63.00 64.67 767,718 +1.14(+1.80%)
Sep 14, 2011 62.77 64.81 61.04 63.53 1,220,420 +1.16(+1.86%)
Sep 13, 2011 61.58 62.90 60.94 62.36 1,233,018 +1.29(+2.11%)
Sep 12, 2011 59.41 62.45 58.97 61.07 1,491,344 +0.54(+0.89%)
Sep 09, 2011 61.51 63.44 59.46 60.53 1,741,760 -1.73(-2.78%)
Sep 08, 2011 62.11 63.98 61.90 62.26 1,222,306 -0.45(-0.72%)
Sep 07, 2011 61.00 63.36 60.29 62.72 1,783,904 +2.93(+4.89%)
Sep 06, 2011 59.26 60.57 57.87 59.79 1,687,648 -1.68(-2.74%)
Sep 02, 2011 64.05 64.07 60.91 61.48 1,422,974 -3.92(-5.99%)
Sep 01, 2011 65.91 67.59 64.96 65.40 1,645,391 -0.26(-0.39%)
Aug 31, 2011 65.65 67.90 64.16 65.65 2,306,989 +1.73(+2.71%)
Aug 30, 2011 63.24 64.25 61.91 63.92 1,496,960 +0.40(+0.64%)
Aug 29, 2011 61.46 63.79 61.24 63.52 1,259,933 +3.36(+5.58%)
Aug 26, 2011 56.49 60.66 56.18 60.16 1,153,300 +3.33(+5.86%)
Aug 25, 2011 59.17 60.06 56.45 56.83 1,284,867 -1.62(-2.76%)
Aug 24, 2011 56.17 58.78 55.63 58.44 1,361,107 +2.73(+4.90%)
Aug 23, 2011 52.20 55.96 51.48 55.71 1,072,795 +3.78(+7.28%)
Aug 22, 2011 52.00 53.37 51.48 51.93 1,207,124 +1.24(+2.45%)
Aug 19, 2011 53.17 54.85 50.38 50.69 2,209,130 -3.25(-6.03%)
Aug 18, 2011 57.89 57.94 53.34 53.94 2,226,695 -5.78(-9.68%)
Aug 17, 2011 62.31 62.88 59.09 59.72 1,217,315 -1.99(-3.22%)
Aug 16, 2011 62.94 63.00 61.06 61.71 916,790 -2.06(-3.23%)
Aug 15, 2011 63.88 65.00 62.39 63.77 868,925 +0.18(+0.28%)
Aug 12, 2011 62.65 64.05 61.37 63.59 1,094,179 +1.45(+2.33%)
Aug 11, 2011 59.42 63.00 59.21 62.15 1,418,596 +3.09(+5.24%)
Aug 10, 2011 59.02 62.06 58.60 59.05 2,010,475 -0.98(-1.64%)
Aug 09, 2011 63.33 60.05 54.98 60.04 1,786,404 +2.98(+5.23%)
Aug 08, 2011 63.33 64.09 56.21 57.05 3,242,329 -8.57(-13.06%)
Aug 05, 2011 62.54 66.19 61.04 65.62 2,499,153 +4.12(+6.69%)
Aug 04, 2011 66.80 67.33 61.39 61.51 2,384,118 -6.87(-10.05%)
Aug 03, 2011 66.72 68.57 64.66 68.38 1,131,623 +1.86(+2.80%)
Aug 02, 2011 68.84 69.75 66.42 66.52 1,656,684 -3.10(-4.46%)
Aug 01, 2011 71.57 72.05 68.88 69.62 1,638,081 -0.85(-1.20%)
Jul 29, 2011 69.88 71.10 68.43 70.47 787,424 -0.23(-0.32%)
Jul 28, 2011 70.99 72.37 70.50 70.69 799,510 +0.03(+0.04%)
Jul 27, 2011 72.57 72.57 70.49 70.67 864,018 -1.90(-2.62%)
Jul 26, 2011 73.01 73.76 72.44 72.57 898,955 -0.52(-0.71%)
Jul 25, 2011 72.81 73.61 72.51 73.09 515,395 -0.45(-0.62%)
Jul 22, 2011 73.59 73.68 73.45 73.54 400,351 -0.38(-0.52%)
Jul 21, 2011 73.56 74.71 73.04 73.93 1,125,991 +1.11(+1.53%)
Jul 20, 2011 74.01 74.01 72.04 72.81 790,690 -1.34(-1.81%)
Jul 19, 2011 72.88 74.45 72.75 74.15 1,445,324 +1.87(+2.59%)
Jul 18, 2011 72.54 73.07 71.65 72.28 1,528,112 -0.38(-0.53%)
Jul 15, 2011 72.17 72.92 71.65 72.66 1,987,854 +0.97(+1.35%)
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.