Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 81.63 82.58 81.63 82.33 44,526 +1.11(+1.37%)
Feb 29, 2012 82.10 82.62 81.06 81.22 21,380 -0.57(-0.70%)
Feb 28, 2012 80.88 81.95 80.88 81.79 10,448 +1.14(+1.41%)
Feb 27, 2012 80.75 81.15 80.55 80.65 13,380 -0.46(-0.57%)
Feb 24, 2012 81.17 81.46 81.01 81.11 15,728 +0.47(+0.59%)
Feb 23, 2012 81.23 81.23 80.15 80.64 13,212 +0.02(+0.02%)
Feb 22, 2012 80.85 80.94 80.41 80.62 243,386 -0.21(-0.26%)
Feb 21, 2012 81.29 81.61 80.65 80.83 226,995 +0.03(+0.04%)
Feb 17, 2012 81.12 81.12 80.51 80.80 20,019 +0.34(+0.42%)
Feb 16, 2012 79.40 80.55 79.00 80.46 64,579 +1.15(+1.45%)
Feb 15, 2012 80.66 80.66 79.31 79.31 5,321 -0.57(-0.71%)
Feb 14, 2012 80.47 80.65 79.42 79.88 7,430 -1.23(-1.52%)
Feb 13, 2012 80.65 81.44 80.42 81.11 14,499 +1.64(+2.06%)
Feb 10, 2012 79.67 79.84 79.06 79.47 9,554 -1.57(-1.94%)
Feb 09, 2012 81.07 81.43 80.72 81.04 3,047 -0.32(-0.39%)
Feb 08, 2012 81.47 81.95 80.98 81.36 83,360 +0.15(+0.18%)
Feb 07, 2012 80.59 81.29 80.39 81.21 7,931 +0.57(+0.71%)
Feb 06, 2012 80.35 80.91 80.18 80.64 14,286 -0.06(-0.07%)
Feb 03, 2012 80.42 80.98 80.32 80.70 10,651 +0.74(+0.93%)
Feb 02, 2012 79.76 79.99 79.52 79.96 5,378 +1.03(+1.30%)
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.