Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 81.79 82.04 77.61 79.77 4,279,280 -2.01(-2.46%)
May 30, 2012 82.56 82.59 81.30 81.78 1,680,152 -1.58(-1.89%)
May 29, 2012 82.11 83.41 80.68 83.36 1,506,114 +2.15(+2.64%)
May 25, 2012 81.44 81.73 80.60 81.21 1,152,182 +0.08(+0.10%)
May 24, 2012 80.39 82.85 80.28 81.13 3,000,158 +4.93(+6.48%)
May 23, 2012 76.54 77.59 73.85 76.20 2,704,489 -0.18(-0.23%)
May 22, 2012 75.74 76.84 75.28 76.38 1,893,127 +1.55(+2.07%)
May 21, 2012 72.08 74.95 71.89 74.83 1,548,068 +3.22(+4.50%)
May 18, 2012 71.91 73.78 71.37 71.61 1,524,438 +0.01(+0.01%)
May 17, 2012 75.28 75.58 71.49 71.60 2,183,027 -3.58(-4.77%)
May 16, 2012 78.75 79.30 75.10 75.18 2,309,944 -3.02(-3.87%)
May 15, 2012 78.33 79.52 77.84 78.21 1,000,661 -0.10(-0.13%)
May 14, 2012 77.61 79.54 77.19 78.31 866,675 -1.69(-2.12%)
May 11, 2012 78.50 80.97 78.10 80.00 864,417 +1.00(+1.27%)
May 10, 2012 80.40 81.24 78.29 78.99 1,257,867 -1.16(-1.45%)
May 09, 2012 79.01 80.50 78.36 80.16 1,426,115 +0.07(+0.09%)
May 08, 2012 80.15 80.76 75.28 80.09 2,907,910 -2.72(-3.28%)
May 07, 2012 83.82 84.70 82.49 82.81 1,065,505 -1.56(-1.84%)
May 04, 2012 88.32 88.40 83.96 84.36 2,075,582 -5.24(-5.85%)
May 03, 2012 90.81 91.09 88.99 89.60 1,211,342 -1.35(-1.48%)
May 02, 2012 88.02 91.65 88.02 90.95 1,188,942 +2.69(+3.05%)
May 01, 2012 87.43 89.70 87.09 88.26 1,588,042 +0.81(+0.92%)
Apr 30, 2012 88.44 88.78 87.01 87.45 774,781 -1.24(-1.40%)
Apr 27, 2012 89.39 90.06 88.38 88.70 673,415 -0.47(-0.53%)
Apr 26, 2012 87.55 89.61 87.08 89.17 568,393 +1.59(+1.81%)
Apr 25, 2012 86.40 87.61 86.14 87.58 565,803 +2.16(+2.52%)
Apr 24, 2012 86.16 87.41 84.79 85.43 941,146 -0.33(-0.39%)
Apr 23, 2012 85.73 86.23 84.02 85.76 1,063,215 -1.42(-1.63%)
Apr 20, 2012 87.92 88.73 87.05 87.18 806,304 -0.16(-0.18%)
Apr 19, 2012 88.43 88.73 86.78 87.34 652,605 -1.32(-1.49%)
Apr 18, 2012 87.88 88.96 87.73 88.66 526,144 +0.15(+0.17%)
Apr 17, 2012 88.01 88.64 87.39 88.51 662,833 +1.25(+1.43%)
Apr 16, 2012 87.84 88.33 86.38 87.26 564,545 -0.40(-0.46%)
Apr 13, 2012 87.12 88.21 86.72 87.66 819,526 +0.50(+0.58%)
Apr 12, 2012 87.11 87.45 86.44 87.16 1,083,648 +0.43(+0.50%)
Apr 11, 2012 86.95 88.61 86.44 86.73 1,205,624 +0.86(+1.00%)
Apr 10, 2012 89.30 89.31 85.51 85.87 1,145,640 -3.40(-3.81%)
Apr 09, 2012 89.30 89.85 88.47 89.27 1,067,009 -1.22(-1.35%)
Apr 05, 2012 89.39 91.40 89.39 90.49 883,769 +0.62(+0.69%)
Apr 04, 2012 89.64 90.67 89.10 89.87 948,755 -0.47(-0.52%)
Apr 03, 2012 90.03 91.01 89.58 90.34 845,128 +0.33(+0.36%)
Apr 02, 2012 88.88 90.65 88.17 90.02 1,251,546 +2.04(+2.32%)
Mar 30, 2012 88.33 89.53 87.31 87.98 1,431,283 -0.16(-0.18%)
Mar 29, 2012 87.03 88.54 86.03 88.13 1,544,899 +0.84(+0.96%)
Mar 28, 2012 89.46 91.00 86.91 87.30 2,590,598 -1.15(-1.30%)
Mar 27, 2012 89.43 89.58 88.39 88.45 1,299,953 -1.00(-1.12%)
Mar 26, 2012 89.50 90.73 88.23 89.45 1,111,272 +1.26(+1.43%)
Mar 23, 2012 88.95 88.95 86.12 88.19 636,651 -0.41(-0.47%)
Mar 22, 2012 87.89 89.24 87.11 88.61 847,543 +0.43(+0.49%)
Mar 21, 2012 88.05 88.74 88.01 88.17 703,713 +0.20(+0.22%)
Mar 20, 2012 87.03 88.51 87.03 87.98 501,582 +0.32(+0.37%)
Mar 19, 2012 87.63 88.61 87.47 87.65 714,726 -0.27(-0.30%)
Mar 16, 2012 89.27 89.27 87.21 87.92 1,346,148 +0.53(+0.61%)
Mar 15, 2012 87.33 88.13 86.64 87.39 577,571 -0.21(-0.24%)
Mar 14, 2012 88.12 88.12 86.66 87.59 597,189 -0.06(-0.07%)
Mar 13, 2012 86.44 87.66 85.69 87.65 602,524 +1.69(+1.97%)
Mar 12, 2012 85.66 86.32 84.96 85.96 467,118 +0.34(+0.40%)
Mar 09, 2012 83.49 85.68 83.38 85.61 555,544 +2.21(+2.64%)
Mar 08, 2012 82.63 84.27 82.46 83.41 580,182 +1.17(+1.43%)
Mar 07, 2012 82.08 82.59 81.61 82.23 386,407 +0.48(+0.59%)
Mar 06, 2012 82.65 83.01 81.25 81.75 589,487 -2.14(-2.55%)
Mar 05, 2012 83.43 84.05 82.87 83.89 633,566 +0.45(+0.54%)
Mar 02, 2012 84.43 84.70 83.11 83.44 816,243 -0.82(-0.97%)
Mar 01, 2012 84.19 85.41 83.37 84.25 1,147,248 +0.53(+0.64%)
Feb 29, 2012 82.47 83.78 82.05 83.72 1,022,703 +1.64(+2.00%)
Feb 28, 2012 81.63 82.28 81.04 82.08 413,326 +0.38(+0.47%)
Feb 27, 2012 80.44 82.53 80.23 81.69 463,826 +0.52(+0.64%)
Feb 24, 2012 80.90 81.34 80.21 81.17 356,825 +0.26(+0.32%)
Feb 23, 2012 80.82 81.43 80.39 80.92 368,807 -0.06(-0.07%)
Feb 22, 2012 81.01 81.45 80.52 80.97 404,449 -0.04(-0.05%)
Feb 21, 2012 81.41 82.23 80.37 81.01 639,036 +0.03(+0.04%)
Feb 17, 2012 81.25 81.64 80.55 80.98 312,607 +0.11(+0.13%)
Feb 16, 2012 80.29 81.68 80.15 80.88 442,325 +0.41(+0.51%)
Feb 15, 2012 81.26 81.64 79.95 80.46 709,000 -0.66(-0.81%)
Feb 14, 2012 80.43 81.26 79.97 81.12 513,743 +0.33(+0.40%)
Feb 13, 2012 80.74 81.16 80.12 80.80 684,610 +0.73(+0.91%)
Feb 10, 2012 79.60 80.23 79.24 80.07 760,473 +0.03(+0.04%)
Feb 09, 2012 79.81 80.50 78.98 80.04 628,272 +0.22(+0.27%)
Feb 08, 2012 80.24 81.69 79.05 79.82 1,109,749 +1.90(+2.44%)
Feb 07, 2012 76.83 78.52 76.38 77.92 635,318 +0.80(+1.03%)
Feb 06, 2012 76.69 77.42 76.19 77.12 411,066 +0.20(+0.26%)
Feb 03, 2012 75.94 77.55 75.27 76.93 983,064 +1.82(+2.43%)
Feb 02, 2012 75.59 75.75 75.00 75.10 898,173 -0.21(-0.27%)
Feb 01, 2012 76.57 76.59 75.02 75.31 1,242,728 -0.71(-0.93%)
Jan 31, 2012 75.91 76.59 75.30 76.02 946,540 +0.56(+0.74%)
Jan 30, 2012 74.93 76.01 74.30 75.46 397,557 -0.08(-0.10%)
Jan 27, 2012 75.78 76.11 75.32 75.54 483,776 -0.24(-0.31%)
Jan 26, 2012 76.66 76.78 75.27 75.77 758,999 -0.65(-0.85%)
Jan 25, 2012 76.53 76.81 75.52 76.42 977,881 -0.33(-0.44%)
Jan 24, 2012 75.01 77.18 74.77 76.76 1,259,303 +1.63(+2.18%)
Jan 23, 2012 75.34 76.31 74.69 75.12 814,513 -0.35(-0.47%)
Jan 20, 2012 75.83 76.10 75.12 75.48 614,912 -0.31(-0.40%)
Jan 19, 2012 75.02 76.23 74.75 75.78 906,898 +0.93(+1.24%)
Jan 18, 2012 73.46 75.22 72.86 74.86 1,135,126 +1.00(+1.36%)
Jan 17, 2012 74.99 75.21 73.42 73.85 793,473 -0.40(-0.54%)
Jan 13, 2012 74.22 75.92 73.85 74.26 1,049,283 -0.76(-1.01%)
Jan 12, 2012 71.19 75.38 69.52 75.02 3,240,637 +2.24(+3.07%)
Jan 11, 2012 72.83 73.27 72.49 72.78 890,969 -0.10(-0.14%)
Jan 10, 2012 72.82 73.13 72.10 72.88 667,402 +0.20(+0.27%)
Jan 09, 2012 73.39 73.63 71.23 72.68 994,626 +0.14(+0.19%)
Jan 06, 2012 71.70 72.81 70.71 72.54 859,827 +0.97(+1.35%)
Jan 05, 2012 71.79 72.16 69.32 71.58 894,957 -1.16(-1.60%)
Jan 04, 2012 70.15 72.75 69.97 72.74 978,102 +3.32(+4.78%)
Dec 30, 2011 69.81 70.19 69.39 69.42 376,769 -0.09(-0.13%)
Dec 29, 2011 68.98 70.10 68.59 69.51 481,569 +0.76(+1.10%)
Dec 28, 2011 69.92 69.99 68.56 68.75 434,673 -1.36(-1.94%)
Dec 27, 2011 68.89 70.67 68.89 70.11 540,799 +0.93(+1.34%)
Dec 23, 2011 67.71 69.21 67.71 69.19 268,931 +1.79(+2.66%)
Dec 21, 2011 65.69 67.58 65.35 67.39 2,547,880 -0.19(-0.28%)
Dec 20, 2011 67.96 68.45 67.13 67.58 567,911 +0.71(+1.06%)
Dec 19, 2011 68.02 68.76 66.73 66.87 653,248 -0.67(-0.99%)
Dec 16, 2011 68.42 68.84 67.09 67.54 1,152,961 -0.25(-0.36%)
Dec 15, 2011 67.58 67.94 65.95 67.79 1,163,083 +1.00(+1.50%)
Dec 14, 2011 66.87 67.46 66.22 66.78 1,015,652 -0.55(-0.82%)
Dec 13, 2011 70.87 70.90 66.51 67.33 582,664 -2.79(-3.97%)
Dec 12, 2011 69.92 70.40 69.05 70.12 814,888 -0.75(-1.06%)
Dec 09, 2011 69.79 71.20 68.70 70.87 1,188,052 +1.37(+1.97%)
Dec 08, 2011 70.06 71.61 69.18 69.50 1,115,462 -2.10(-2.93%)
Dec 07, 2011 72.87 73.32 70.68 71.60 1,115,424 -2.11(-2.86%)
Dec 06, 2011 73.85 74.26 73.43 73.71 936,847 +0.01(+0.01%)
Dec 05, 2011 72.28 74.11 71.87 73.70 1,757,861 +2.02(+2.82%)
Dec 02, 2011 71.16 73.02 69.03 71.68 3,334,909 +5.08(+7.63%)
Dec 01, 2011 66.86 67.31 65.64 66.60 1,644,738 -0.27(-0.40%)
Nov 30, 2011 68.79 69.06 65.98 66.86 1,403,470 +0.74(+1.12%)
Nov 29, 2011 66.44 67.05 65.27 66.12 949,366 -0.61(-0.91%)
Nov 28, 2011 66.37 67.94 65.99 66.73 1,182,841 +3.12(+4.91%)
Nov 25, 2011 63.64 64.42 63.33 63.61 263,645 -0.34(-0.54%)
Nov 23, 2011 63.64 64.54 63.23 63.96 653,451 -0.39(-0.61%)
Nov 22, 2011 62.65 65.40 62.65 64.35 1,246,973 +1.72(+2.75%)
Nov 21, 2011 62.83 63.81 61.86 62.63 1,666,831 -2.18(-3.36%)
Nov 18, 2011 66.28 66.38 64.75 64.80 693,737 -0.88(-1.33%)
Nov 17, 2011 67.15 67.86 64.93 65.68 1,223,768 -1.89(-2.80%)
Nov 16, 2011 67.76 68.47 67.22 67.57 884,273 -1.19(-1.73%)
Nov 15, 2011 69.03 69.83 67.96 68.76 789,619 -0.46(-0.67%)
Nov 14, 2011 69.39 70.19 68.79 69.23 398,644 -0.50(-0.72%)
Nov 11, 2011 68.51 70.52 67.99 69.73 566,253 +2.20(+3.25%)
Nov 10, 2011 68.98 69.31 66.59 67.53 974,328 -0.69(-1.01%)
Nov 09, 2011 70.23 70.23 67.37 68.22 1,223,984 -4.11(-5.68%)
Nov 08, 2011 72.37 72.89 70.49 72.33 684,176 +0.20(+0.27%)
Nov 07, 2011 72.61 73.53 70.89 72.13 525,703 -0.79(-1.08%)
Nov 04, 2011 72.84 73.81 71.33 72.92 780,569 -0.56(-0.76%)
Nov 03, 2011 74.89 74.89 69.43 73.48 2,363,038 -1.18(-1.58%)
Nov 02, 2011 74.32 74.76 72.24 74.66 1,402,722 +1.69(+2.32%)
Nov 01, 2011 70.07 73.62 69.56 72.97 1,586,221 -0.32(-0.43%)
Oct 31, 2011 72.20 73.96 71.55 73.28 1,588,586 -0.35(-0.48%)
Oct 28, 2011 71.89 73.71 71.53 73.64 1,065,847 +1.54(+2.13%)
Oct 27, 2011 72.26 72.55 70.91 72.10 1,747,509 +2.96(+4.29%)
Oct 26, 2011 70.87 70.94 68.36 69.14 1,131,583 -0.55(-0.79%)
Oct 25, 2011 71.58 72.18 69.59 69.69 1,045,015 -2.35(-3.27%)
Oct 24, 2011 69.94 72.91 69.69 72.04 1,044,795 +2.99(+4.34%)
Oct 21, 2011 67.36 69.29 67.36 69.05 1,336,645 +2.52(+3.79%)
Oct 20, 2011 64.97 66.79 64.29 66.53 873,512 +1.69(+2.61%)
Oct 19, 2011 65.53 65.79 64.20 64.83 1,071,950 -0.64(-0.98%)
Oct 18, 2011 64.47 66.07 62.02 65.47 952,426 +0.81(+1.25%)
Oct 17, 2011 66.09 66.32 64.35 64.67 1,189,562 -2.14(-3.20%)
Oct 14, 2011 66.28 66.93 65.66 66.80 840,412 +1.62(+2.49%)
Oct 13, 2011 64.99 65.72 64.17 65.18 854,773 -0.54(-0.82%)
Oct 12, 2011 64.12 67.73 63.98 65.72 1,467,963 +2.65(+4.20%)
Oct 11, 2011 62.95 63.74 62.09 63.07 930,502 +0.01(+0.02%)
Oct 10, 2011 61.88 63.67 61.61 63.06 1,015,723 +2.63(+4.35%)
Oct 07, 2011 60.82 61.73 59.51 60.43 813,574 +0.14(+0.23%)
Oct 06, 2011 60.37 60.78 59.27 60.29 868,128 +1.79(+3.06%)
Oct 05, 2011 56.66 59.01 54.75 58.50 1,135,484 +1.99(+3.52%)
Oct 04, 2011 53.93 56.64 52.70 56.51 1,944,472 +1.13(+2.05%)
Oct 03, 2011 56.75 58.74 55.04 55.38 1,246,683 -1.98(-3.45%)
Sep 30, 2011 60.09 60.47 57.34 57.36 1,352,153 -3.91(-6.38%)
Sep 29, 2011 64.27 64.27 57.64 61.27 1,469,873 -1.51(-2.40%)
Sep 28, 2011 64.46 65.90 62.59 62.77 794,004 -1.58(-2.45%)
Sep 27, 2011 64.84 65.96 63.88 64.35 954,027 +1.00(+1.59%)
Sep 26, 2011 62.97 63.40 60.34 63.35 896,458 +1.15(+1.85%)
Sep 23, 2011 59.74 62.25 59.23 62.19 1,322,450 +2.22(+3.69%)
Sep 22, 2011 59.45 61.52 58.50 59.98 1,750,065 -1.88(-3.04%)
Sep 21, 2011 65.02 65.38 61.45 61.86 1,485,445 -3.05(-4.70%)
Sep 20, 2011 65.41 66.08 64.31 64.91 1,276,171 -0.33(-0.50%)
Sep 19, 2011 63.65 65.78 62.84 65.24 978,992 +0.14(+0.21%)
Sep 16, 2011 64.82 65.57 63.49 65.10 1,251,525 +0.43(+0.67%)
Sep 15, 2011 64.44 64.98 63.00 64.67 767,744 +1.14(+1.80%)
Sep 14, 2011 62.76 64.80 61.04 63.52 1,220,462 +1.16(+1.86%)
Sep 13, 2011 61.57 62.90 60.94 62.36 1,233,061 +1.29(+2.11%)
Sep 12, 2011 59.41 62.45 58.97 61.07 1,491,395 +0.54(+0.89%)
Sep 09, 2011 61.50 63.43 59.46 60.53 1,741,820 -1.73(-2.78%)
Sep 08, 2011 62.10 63.98 61.90 62.26 1,222,348 -0.45(-0.72%)
Sep 07, 2011 61.00 63.36 60.29 62.72 1,783,966 +2.92(+4.89%)
Sep 06, 2011 59.26 60.57 57.87 59.79 1,687,706 -1.68(-2.74%)
Sep 02, 2011 64.04 64.06 60.90 61.47 1,423,023 -3.92(-5.99%)
Sep 01, 2011 65.91 67.59 64.96 65.39 1,645,448 -0.26(-0.39%)
Aug 31, 2011 65.65 67.90 64.15 65.65 2,307,068 +1.73(+2.71%)
Aug 30, 2011 63.24 64.25 61.91 63.92 1,497,011 +0.40(+0.64%)
Aug 29, 2011 61.45 63.79 61.24 63.51 1,259,976 +3.36(+5.58%)
Aug 26, 2011 56.49 60.66 56.18 60.15 1,153,340 +3.33(+5.86%)
Aug 25, 2011 59.17 60.06 56.45 56.83 1,284,911 -1.62(-2.76%)
Aug 24, 2011 56.17 58.78 55.62 58.44 1,361,154 +2.73(+4.90%)
Aug 23, 2011 52.20 55.96 51.48 55.71 1,072,832 +3.78(+7.28%)
Aug 22, 2011 52.00 53.37 51.48 51.93 1,207,165 +1.24(+2.45%)
Aug 19, 2011 53.17 54.85 50.38 50.69 2,209,206 -3.25(-6.03%)
Aug 18, 2011 57.89 57.94 53.34 53.94 2,226,772 -5.78(-9.68%)
Aug 17, 2011 62.31 62.87 59.09 59.72 1,217,357 -1.99(-3.22%)
Aug 16, 2011 62.94 63.00 61.06 61.71 916,822 -2.06(-3.23%)
Aug 15, 2011 63.88 65.00 62.39 63.77 868,955 +0.18(+0.28%)
Aug 12, 2011 62.65 64.04 61.37 63.59 1,094,216 +1.45(+2.33%)
Aug 11, 2011 59.42 63.00 59.21 62.14 1,418,645 +3.09(+5.24%)
Aug 10, 2011 59.02 62.06 58.60 59.05 2,010,544 -0.98(-1.64%)
Aug 09, 2011 63.33 60.05 54.97 60.04 1,786,465 +2.98(+5.23%)
Aug 08, 2011 63.33 64.08 56.21 57.05 3,242,441 -8.57(-13.06%)
Aug 05, 2011 62.54 66.19 61.04 65.62 2,499,239 +4.12(+6.69%)
Aug 04, 2011 66.80 67.32 61.39 61.50 2,384,200 -6.87(-10.05%)
Aug 03, 2011 66.71 68.57 64.66 68.38 1,131,662 +1.86(+2.80%)
Aug 02, 2011 68.84 69.75 66.42 66.52 1,656,741 -3.10(-4.46%)
Aug 01, 2011 71.57 72.05 68.88 69.62 1,638,137 -0.85(-1.20%)
Jul 29, 2011 69.88 71.10 68.43 70.47 787,451 -0.23(-0.32%)
Jul 28, 2011 70.99 72.37 70.50 70.69 799,537 +0.03(+0.04%)
Jul 27, 2011 72.56 72.56 70.49 70.66 864,047 -1.90(-2.62%)
Jul 26, 2011 73.01 73.76 72.44 72.56 898,986 -0.52(-0.71%)
Jul 25, 2011 72.81 73.61 72.50 73.09 515,413 -0.45(-0.62%)
Jul 22, 2011 73.58 73.68 73.45 73.54 400,365 -0.38(-0.52%)
Jul 21, 2011 73.56 74.71 73.04 73.92 1,126,030 +1.11(+1.53%)
Jul 20, 2011 74.01 74.01 72.04 72.81 790,717 -1.34(-1.81%)
Jul 19, 2011 72.88 74.44 72.75 74.15 1,445,374 +1.87(+2.59%)
Jul 18, 2011 72.53 73.07 71.65 72.28 1,528,164 -0.38(-0.53%)
Jul 15, 2011 72.17 72.92 71.65 72.66 1,987,922 +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.