Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 66.23 66.65 66.01 66.22 2,551,249 -0.02(-0.03%)
Feb 29, 2012 65.99 66.55 65.61 66.24 3,001,614 +0.28(+0.42%)
Feb 28, 2012 65.55 65.99 65.45 65.96 2,147,505 +0.40(+0.61%)
Feb 27, 2012 65.22 65.85 65.01 65.56 1,752,249 +0.02(+0.03%)
Feb 24, 2012 65.80 65.85 65.31 65.54 2,403,511 -0.29(-0.44%)
Feb 23, 2012 65.84 65.93 65.22 65.83 2,995,842 -0.07(-0.11%)
Feb 22, 2012 65.33 65.99 65.10 65.90 4,243,315 +0.40(+0.61%)
Feb 21, 2012 65.46 65.90 65.29 65.50 3,292,684 +0.25(+0.38%)
Feb 17, 2012 64.93 65.48 64.73 65.25 5,514,767 +0.52(+0.80%)
Feb 16, 2012 63.67 64.87 63.62 64.73 2,998,265 +1.01(+1.59%)
Feb 15, 2012 64.21 64.45 63.37 63.72 4,097,844 -0.26(-0.41%)
Feb 14, 2012 64.44 64.45 63.28 63.98 5,727,860 -0.60(-0.93%)
Feb 13, 2012 65.02 65.06 64.46 64.58 3,248,765 -0.16(-0.25%)
Feb 10, 2012 64.51 65.23 64.30 64.74 3,776,844 -0.17(-0.26%)
Feb 09, 2012 64.54 65.07 64.45 64.91 6,423,740 +0.47(+0.73%)
Feb 08, 2012 65.49 65.70 64.17 64.44 6,285,569 -0.41(-0.63%)
Feb 07, 2012 64.89 65.79 64.49 64.85 12,812,245 +1.66(+2.63%)
Feb 06, 2012 63.65 64.07 63.06 63.19 5,601,694 -0.65(-1.02%)
Feb 03, 2012 64.51 64.75 63.80 63.84 3,939,123 +0.06(+0.09%)
Feb 02, 2012 63.98 64.24 63.48 63.78 3,470,490 -0.40(-0.62%)
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.