Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 70.33 70.95 69.56 70.36 3,198,201 +0.02(+0.03%)
May 30, 2012 70.89 70.92 70.16 70.34 2,779,843 -1.15(-1.61%)
May 29, 2012 70.76 71.88 70.74 71.49 2,516,331 +1.09(+1.55%)
May 25, 2012 70.02 70.91 70.02 70.40 1,914,039 -0.09(-0.13%)
May 24, 2012 71.03 71.36 69.52 70.49 4,340,088 -0.20(-0.28%)
May 23, 2012 69.87 70.85 69.46 70.69 2,661,887 +0.21(+0.30%)
May 22, 2012 69.56 71.40 69.27 70.48 4,426,068 +1.37(+1.98%)
May 21, 2012 67.67 69.17 67.25 69.11 2,893,758 +1.68(+2.49%)
May 18, 2012 68.09 68.36 67.23 67.43 4,696,864 -0.59(-0.87%)
May 17, 2012 70.05 70.19 67.91 68.02 4,319,394 -2.12(-3.02%)
May 16, 2012 69.86 70.63 69.82 70.14 2,692,890 +0.38(+0.54%)
May 15, 2012 69.80 71.08 69.66 69.76 3,340,910 -0.05(-0.07%)
May 14, 2012 71.10 71.38 69.70 69.81 3,404,492 -1.89(-2.64%)
May 11, 2012 71.10 72.37 71.07 71.70 2,545,298 +0.34(+0.48%)
May 10, 2012 70.96 71.85 70.77 71.36 2,769,983 +0.92(+1.31%)
May 09, 2012 70.99 71.10 70.25 70.44 3,833,191 -1.37(-1.91%)
May 08, 2012 71.93 72.05 70.81 71.81 4,088,082 -0.57(-0.79%)
May 07, 2012 71.11 72.69 70.84 72.38 3,356,842 +1.23(+1.73%)
May 04, 2012 71.71 71.94 70.79 71.15 2,962,976 -0.85(-1.18%)
May 03, 2012 74.00 74.10 71.48 72.00 5,728,455 -1.69(-2.29%)
May 02, 2012 73.31 74.07 73.13 73.69 2,478,594 +0.14(+0.19%)
May 01, 2012 73.02 74.33 72.88 73.55 2,319,876 +0.82(+1.13%)
Apr 30, 2012 73.12 73.27 72.43 72.73 2,053,508 -0.59(-0.80%)
Apr 27, 2012 72.95 73.53 72.38 73.32 2,203,724 +0.43(+0.59%)
Apr 26, 2012 72.79 73.29 72.36 72.89 2,805,154 +0.14(+0.19%)
Apr 25, 2012 72.69 73.05 72.16 72.75 4,211,546 +0.51(+0.71%)
Apr 24, 2012 73.48 73.85 72.08 72.24 4,393,480 -1.54(-2.09%)
Apr 23, 2012 73.53 73.84 72.80 73.78 4,121,848 -0.15(-0.20%)
Apr 20, 2012 72.23 74.44 71.80 73.93 8,059,176 +2.52(+3.53%)
Apr 19, 2012 71.44 72.74 70.98 71.41 7,939,385 -1.53(-2.10%)
Apr 18, 2012 72.71 73.27 72.61 72.94 5,243,509 -0.25(-0.34%)
Apr 17, 2012 73.43 73.65 72.39 73.19 4,426,157 +0.94(+1.30%)
Apr 16, 2012 73.10 73.27 71.68 72.25 5,591,236 -0.61(-0.84%)
Apr 13, 2012 70.78 73.70 70.72 72.86 6,142,564 +1.99(+2.81%)
Apr 12, 2012 70.25 70.98 69.87 70.87 2,302,651 +0.76(+1.08%)
Apr 11, 2012 68.79 70.49 68.65 70.11 3,612,034 +1.63(+2.38%)
Apr 10, 2012 69.75 70.15 68.42 68.48 3,202,113 -1.52(-2.17%)
Apr 09, 2012 69.67 70.22 69.67 70.00 1,832,819 -0.68(-0.96%)
Apr 05, 2012 69.99 70.72 69.77 70.68 2,296,876 +0.62(+0.88%)
Apr 04, 2012 70.18 70.58 69.81 70.06 2,293,598 -0.65(-0.92%)
Apr 03, 2012 70.03 71.02 69.93 70.71 4,099,244 +0.71(+1.01%)
Apr 02, 2012 71.10 71.12 69.89 70.00 4,211,353 -1.18(-1.66%)
Mar 30, 2012 70.80 71.42 70.38 71.18 3,516,201 +0.89(+1.27%)
Mar 29, 2012 70.00 70.41 69.71 70.29 1,986,268 -0.11(-0.16%)
Mar 28, 2012 70.63 71.03 70.04 70.40 3,103,416 -0.22(-0.31%)
Mar 27, 2012 71.60 71.79 70.57 70.62 3,682,186 -0.82(-1.15%)
Mar 26, 2012 70.78 71.47 70.69 71.44 2,359,820 +0.80(+1.13%)
Mar 23, 2012 70.81 70.82 69.62 70.64 2,735,886 -0.08(-0.11%)
Mar 22, 2012 69.78 71.12 69.78 70.72 3,522,611 +0.80(+1.14%)
Mar 21, 2012 70.07 70.21 69.63 69.92 2,189,963 -0.29(-0.41%)
Mar 20, 2012 68.78 70.41 68.77 70.21 3,767,224 +1.15(+1.67%)
Mar 19, 2012 68.53 69.08 68.00 69.06 2,039,479 +0.66(+0.96%)
Mar 16, 2012 68.67 68.94 68.11 68.40 2,604,162 -0.22(-0.32%)
Mar 15, 2012 69.03 69.03 68.04 68.62 2,003,696 -0.02(-0.03%)
Mar 14, 2012 68.80 69.34 68.20 68.64 3,418,974 +0.01(+0.01%)
Mar 13, 2012 67.43 68.71 67.31 68.63 2,884,738 +1.70(+2.54%)
Mar 12, 2012 67.58 67.84 66.82 66.93 1,911,079 -0.48(-0.71%)
Mar 09, 2012 67.56 67.58 67.08 67.41 2,089,170 +0.42(+0.63%)
Mar 08, 2012 65.97 67.25 65.82 66.99 3,565,703 +0.48(+0.72%)
Mar 07, 2012 65.50 66.63 65.35 66.51 2,960,779 +1.03(+1.57%)
Mar 06, 2012 65.70 66.13 65.08 65.48 3,161,420 -0.88(-1.33%)
Mar 05, 2012 66.25 66.62 66.01 66.36 1,663,367 +0.12(+0.18%)
Mar 02, 2012 66.13 66.41 65.95 66.24 2,078,835 +0.02(+0.03%)
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.