Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 75.40 77.23 75.38 76.65 1,167,994 +2.43(+3.28%)
Jun 28, 2012 76.09 76.27 72.84 74.22 1,269,513 -2.53(-3.30%)
Jun 27, 2012 77.56 77.61 75.93 76.75 665,867 -0.30(-0.38%)
Jun 26, 2012 77.04 77.65 75.39 77.04 818,413 +0.30(+0.39%)
Jun 25, 2012 77.57 77.77 75.91 76.75 752,240 -1.88(-2.39%)
Jun 22, 2012 78.22 79.43 77.12 78.63 2,574,213 +0.33(+0.43%)
Jun 21, 2012 79.08 81.03 77.69 78.30 1,496,508 -0.02(-0.03%)
Jun 20, 2012 79.47 79.95 77.84 78.32 1,113,817 -1.31(-1.65%)
Jun 19, 2012 79.23 80.95 78.82 79.63 872,106 +0.62(+0.79%)
Jun 18, 2012 77.49 79.25 76.41 79.00 1,017,193 +0.78(+1.00%)
Jun 15, 2012 76.52 78.29 75.90 78.23 1,212,477 +2.05(+2.69%)
Jun 14, 2012 75.21 76.97 74.21 76.18 1,223,193 +1.34(+1.79%)
Jun 13, 2012 76.53 77.03 74.28 74.84 871,834 -2.11(-2.74%)
Jun 12, 2012 76.92 77.84 75.71 76.95 681,856 +0.62(+0.81%)
Jun 11, 2012 79.69 79.74 76.18 76.32 847,789 -2.46(-3.13%)
Jun 08, 2012 77.44 78.82 76.76 78.79 757,473 +1.15(+1.49%)
Jun 07, 2012 80.41 80.41 76.69 77.64 1,233,427 -1.44(-1.82%)
Jun 06, 2012 79.53 80.20 78.73 79.07 1,046,542 +0.58(+0.74%)
Jun 05, 2012 76.05 78.63 75.85 78.49 1,578,239 +2.44(+3.21%)
Jun 04, 2012 75.38 76.12 73.61 76.05 1,197,110 +0.70(+0.93%)
Jun 01, 2012 78.44 78.44 74.24 75.35 1,568,339 -4.46(-5.59%)
May 31, 2012 81.83 82.08 77.65 79.81 4,277,138 -2.01(-2.46%)
May 30, 2012 82.60 82.63 81.34 81.82 1,679,311 -1.58(-1.89%)
May 29, 2012 82.15 83.45 80.72 83.40 1,505,360 +2.15(+2.64%)
May 25, 2012 81.48 81.77 80.64 81.25 1,151,606 +0.08(+0.10%)
May 24, 2012 80.43 82.89 80.33 81.17 2,998,656 +4.94(+6.48%)
May 23, 2012 76.58 77.63 73.89 76.24 2,703,135 -0.18(-0.23%)
May 22, 2012 75.78 76.88 75.32 76.41 1,892,180 +1.55(+2.07%)
May 21, 2012 72.12 74.98 71.93 74.87 1,547,293 +3.22(+4.50%)
May 18, 2012 71.95 73.81 71.41 71.64 1,523,675 +0.01(+0.01%)
May 17, 2012 75.32 75.62 71.53 71.63 2,181,934 -3.59(-4.77%)
May 16, 2012 78.79 79.34 75.14 75.22 2,308,788 -3.03(-3.87%)
May 15, 2012 78.36 79.56 77.88 78.25 1,000,160 -0.10(-0.13%)
May 14, 2012 77.65 79.58 77.23 78.34 866,241 -1.69(-2.12%)
May 11, 2012 78.54 81.02 78.14 80.04 863,984 +1.01(+1.27%)
May 10, 2012 80.44 81.28 78.33 79.03 1,257,237 -1.16(-1.45%)
May 09, 2012 79.05 80.54 78.40 80.20 1,425,402 +0.07(+0.09%)
May 08, 2012 80.19 80.80 75.32 80.13 2,906,454 -2.72(-3.28%)
May 07, 2012 83.86 84.74 82.53 82.85 1,064,972 -1.56(-1.84%)
May 04, 2012 88.37 88.44 84.00 84.40 2,074,543 -5.24(-5.85%)
May 03, 2012 90.86 91.13 89.04 89.65 1,210,735 -1.35(-1.48%)
May 02, 2012 88.06 91.69 88.06 91.00 1,188,347 +2.69(+3.05%)
May 01, 2012 87.47 89.75 87.13 88.31 1,587,248 +0.81(+0.92%)
Apr 30, 2012 88.48 88.83 87.06 87.50 774,393 -1.24(-1.40%)
Apr 27, 2012 89.44 90.11 88.42 88.74 673,078 -0.47(-0.53%)
Apr 26, 2012 87.60 89.66 87.12 89.21 568,109 +1.59(+1.81%)
Apr 25, 2012 86.44 87.66 86.18 87.63 565,520 +2.16(+2.52%)
Apr 24, 2012 86.21 87.45 84.83 85.47 940,675 -0.34(-0.39%)
Apr 23, 2012 85.77 86.28 84.06 85.80 1,062,682 -1.42(-1.63%)
Apr 20, 2012 87.96 88.78 87.09 87.22 805,900 -0.16(-0.18%)
Apr 19, 2012 88.47 88.77 86.82 87.38 652,278 -1.32(-1.49%)
Apr 18, 2012 87.92 89.01 87.77 88.70 525,881 +0.15(+0.17%)
Apr 17, 2012 88.05 88.68 87.43 88.55 662,501 +1.25(+1.43%)
Apr 16, 2012 87.88 88.38 86.42 87.30 564,262 -0.40(-0.46%)
Apr 13, 2012 87.16 88.26 86.76 87.71 819,116 +0.50(+0.58%)
Apr 12, 2012 87.15 87.50 86.48 87.20 1,083,106 +0.43(+0.50%)
Apr 11, 2012 87.00 88.65 86.48 86.77 1,205,021 +0.86(+1.00%)
Apr 10, 2012 89.34 89.35 85.55 85.91 1,145,067 -3.40(-3.81%)
Apr 09, 2012 89.34 89.89 88.51 89.31 1,066,475 -1.22(-1.35%)
Apr 05, 2012 89.44 91.45 89.44 90.53 883,327 +0.62(+0.69%)
Apr 04, 2012 89.69 90.71 89.14 89.91 948,280 -0.47(-0.52%)
Apr 03, 2012 90.07 91.06 89.63 90.39 844,705 +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.