Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 81.79 82.04 77.61 79.78 4,279,133 -2.01(-2.46%)
May 30, 2012 82.56 82.59 81.30 81.78 1,680,094 -1.58(-1.89%)
May 29, 2012 82.11 83.41 80.68 83.36 1,506,062 +2.15(+2.64%)
May 25, 2012 81.44 81.74 80.60 81.21 1,152,143 +0.08(+0.10%)
May 24, 2012 80.40 82.85 80.29 81.13 3,000,055 +4.93(+6.48%)
May 23, 2012 76.55 77.59 73.86 76.20 2,704,396 -0.18(-0.23%)
May 22, 2012 75.75 76.84 75.28 76.38 1,893,062 +1.55(+2.07%)
May 21, 2012 72.08 74.95 71.90 74.83 1,548,015 +3.22(+4.50%)
May 18, 2012 71.92 73.78 71.37 71.61 1,524,385 +0.01(+0.01%)
May 17, 2012 75.28 75.58 71.49 71.60 2,182,952 -3.58(-4.77%)
May 16, 2012 78.75 79.30 75.10 75.19 2,309,864 -3.02(-3.87%)
May 15, 2012 78.33 79.52 77.85 78.21 1,000,627 -0.10(-0.13%)
May 14, 2012 77.61 79.54 77.20 78.31 866,645 -1.69(-2.12%)
May 11, 2012 78.51 80.98 78.10 80.00 864,387 +1.00(+1.27%)
May 10, 2012 80.41 81.24 78.29 79.00 1,257,823 -1.16(-1.45%)
May 09, 2012 79.02 80.50 78.37 80.16 1,426,066 +0.07(+0.09%)
May 08, 2012 80.15 80.76 75.28 80.09 2,907,810 -2.72(-3.28%)
May 07, 2012 83.82 84.70 82.49 82.81 1,065,469 -1.56(-1.84%)
May 04, 2012 88.32 88.40 83.96 84.37 2,075,511 -5.24(-5.85%)
May 03, 2012 90.82 91.09 88.99 89.60 1,211,300 -1.35(-1.48%)
May 02, 2012 88.02 91.65 88.02 90.95 1,188,901 +2.69(+3.05%)
May 01, 2012 87.43 89.70 87.09 88.27 1,587,988 +0.81(+0.92%)
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%)
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.