Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 65.50 66.25 65.05 66.25 8,380 +0.41(+0.63%)
May 30, 2012 65.66 66.17 65.50 65.84 68,761 -1.43(-2.13%)
May 29, 2012 67.07 67.60 66.91 67.27 13,755 +0.92(+1.39%)
May 25, 2012 66.12 66.71 65.82 66.35 53,222 +0.98(+1.50%)
May 24, 2012 66.11 66.11 64.95 65.37 25,624 -0.38(-0.57%)
May 23, 2012 65.58 65.78 64.40 65.75 25,223 -0.18(-0.28%)
May 22, 2012 67.01 67.64 65.63 65.93 13,642 -1.33(-1.97%)
May 21, 2012 65.93 67.26 65.93 67.26 5,950 +1.55(+2.35%)
May 18, 2012 66.50 66.50 65.34 65.71 17,584 -0.54(-0.82%)
May 17, 2012 67.09 67.53 66.25 66.25 7,707 -1.35(-2.00%)
May 16, 2012 69.46 69.54 67.34 67.60 20,903 -0.28(-0.41%)
May 15, 2012 69.16 69.44 67.87 67.88 46,033 -1.30(-1.88%)
May 14, 2012 69.98 70.08 69.18 69.18 33,765 -2.33(-3.26%)
May 11, 2012 72.00 72.62 71.50 71.51 16,063 -0.75(-1.03%)
May 10, 2012 72.64 72.87 72.26 72.26 10,991 +0.09(+0.12%)
May 09, 2012 71.57 72.53 70.98 72.17 13,824 -1.21(-1.65%)
May 08, 2012 73.95 73.95 72.72 73.38 5,108 -1.69(-2.25%)
May 07, 2012 74.17 75.07 73.75 75.07 2,493 +0.56(+0.75%)
May 04, 2012 75.40 75.40 74.21 74.51 12,723 -1.09(-1.44%)
May 03, 2012 76.36 76.36 75.16 75.60 2,912 -0.55(-0.72%)
May 02, 2012 76.16 76.47 75.89 76.15 4,829 -0.51(-0.67%)
May 01, 2012 76.05 77.05 76.05 76.66 4,662 +0.58(+0.76%)
Apr 30, 2012 76.14 76.14 75.68 76.08 1,771 -0.59(-0.77%)
Apr 27, 2012 76.45 76.77 76.18 76.67 26,395 +0.69(+0.91%)
Apr 26, 2012 75.49 76.02 75.22 75.98 14,195 +0.25(+0.33%)
Apr 25, 2012 76.23 76.35 75.33 75.73 34,294 -0.16(-0.21%)
Apr 24, 2012 76.04 76.15 75.82 75.89 9,626 +0.27(+0.36%)
Apr 23, 2012 75.50 75.62 74.59 75.62 13,581 -1.19(-1.55%)
Apr 20, 2012 76.76 77.21 76.69 76.81 5,160 +0.51(+0.67%)
Apr 19, 2012 76.51 76.51 75.53 76.30 36,890 -0.10(-0.13%)
Apr 18, 2012 76.14 76.69 76.14 76.40 2,896 -0.51(-0.67%)
Apr 17, 2012 77.09 77.27 76.54 76.91 3,397 +0.37(+0.48%)
Apr 16, 2012 77.01 77.30 75.82 76.54 2,510 +0.08(+0.10%)
Apr 13, 2012 77.45 77.45 76.46 76.46 4,243 -1.64(-2.10%)
Apr 12, 2012 77.15 78.10 77.15 78.10 7,520 +1.98(+2.60%)
Apr 11, 2012 76.87 76.92 76.04 76.12 24,242 -0.11(-0.15%)
Apr 10, 2012 77.36 77.36 75.68 76.23 6,387 -1.24(-1.59%)
Apr 09, 2012 76.75 78.13 76.37 77.47 12,709 -0.84(-1.07%)
Apr 05, 2012 78.24 78.47 77.77 78.31 5,737 +0.41(+0.53%)
Apr 04, 2012 78.38 78.64 77.89 77.90 31,686 -1.36(-1.72%)
Apr 03, 2012 79.87 80.09 79.11 79.26 5,758 -0.91(-1.14%)
Apr 02, 2012 78.79 80.17 78.79 80.17 33,111 +1.30(+1.65%)
Mar 30, 2012 79.33 79.33 78.73 78.87 18,030 -0.14(-0.18%)
Mar 29, 2012 78.12 79.05 77.71 79.01 13,363 -0.04(-0.05%)
Mar 28, 2012 79.94 80.31 78.71 79.05 27,324 -1.05(-1.31%)
Mar 27, 2012 80.34 80.98 80.08 80.10 8,141 -0.77(-0.95%)
Mar 26, 2012 79.95 80.90 79.93 80.87 8,923 +1.51(+1.90%)
Mar 23, 2012 78.71 79.36 78.58 79.36 7,140 +0.53(+0.67%)
Mar 22, 2012 78.69 78.83 78.57 78.83 14,156 -1.08(-1.35%)
Mar 21, 2012 79.89 80.08 79.30 79.91 6,699 +0.11(+0.14%)
Mar 20, 2012 79.32 79.80 79.32 79.80 6,783 -0.89(-1.10%)
Mar 19, 2012 80.32 81.06 80.32 80.69 16,368 -0.09(-0.11%)
Mar 16, 2012 80.86 80.95 80.62 80.78 15,067 -0.01(-0.01%)
Mar 15, 2012 80.59 80.79 80.42 80.79 58,108 +0.28(+0.35%)
Mar 14, 2012 81.04 81.04 80.13 80.51 14,560 -0.49(-0.60%)
Mar 13, 2012 79.37 81.00 79.31 81.00 25,441 +2.10(+2.67%)
Mar 12, 2012 79.34 79.34 78.32 78.90 13,151 -0.94(-1.18%)
Mar 09, 2012 80.36 80.60 79.84 79.84 4,586 -0.47(-0.59%)
Mar 08, 2012 80.10 80.60 79.88 80.31 17,713 +1.30(+1.65%)
Mar 07, 2012 78.68 79.01 78.24 79.01 10,241 +0.50(+0.64%)
Mar 06, 2012 79.50 79.50 78.01 78.51 7,931 -2.80(-3.44%)
Mar 05, 2012 82.19 82.19 81.07 81.31 6,339 -0.96(-1.17%)
Mar 02, 2012 82.12 82.38 81.97 82.27 6,645 -0.06(-0.07%)
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.