Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 95.25 96.44 94.35 94.87 22,003 -0.45(-0.47%)
Feb 28, 2012 94.83 96.21 94.60 95.32 17,950 +0.45(+0.47%)
Feb 27, 2012 94.84 95.50 94.07 94.87 28,471 +0.27(+0.29%)
Feb 24, 2012 93.74 95.00 93.62 94.60 16,975 +1.29(+1.38%)
Feb 23, 2012 93.00 93.63 92.47 93.31 18,947 +0.29(+0.31%)
Feb 22, 2012 94.74 94.74 92.94 93.02 25,742 -0.59(-0.63%)
Feb 21, 2012 91.33 94.76 91.33 93.61 23,370 +0.03(+0.03%)
Feb 17, 2012 93.58 93.58 93.58 0 -0.53(-0.56%)
Feb 16, 2012 93.00 94.34 93.00 94.11 36,972 +1.12(+1.20%)
Feb 15, 2012 93.00 93.38 92.17 92.99 30,601 +0.14(+0.15%)
Feb 14, 2012 92.45 93.21 91.88 92.85 18,109 -0.11(-0.12%)
Feb 13, 2012 93.13 93.26 92.25 92.96 17,988 +0.23(+0.25%)
Feb 10, 2012 92.48 93.03 91.25 92.73 32,236 +0.51(+0.55%)
Feb 09, 2012 92.46 92.75 91.65 92.22 30,497 +0.21(+0.23%)
Feb 08, 2012 92.09 93.10 91.36 92.01 44,646 +0.48(+0.52%)
Feb 07, 2012 89.10 91.98 89.10 91.53 73,581 +0.59(+0.65%)
Feb 06, 2012 90.73 91.00 90.34 90.94 15,308 +0.84(+0.93%)
Feb 03, 2012 87.55 91.43 87.55 90.10 24,752 +0.65(+0.73%)
Feb 02, 2012 89.25 89.90 88.87 89.45 14,729 +0.54(+0.61%)
Feb 01, 2012 87.24 89.32 87.24 88.91 17,021 +2.15(+2.48%)
Jan 31, 2012 86.79 87.53 86.07 86.76 13,022 +0.25(+0.29%)
Jan 30, 2012 87.79 87.79 86.13 86.51 70,882 -1.30(-1.48%)
Jan 27, 2012 87.00 87.91 86.95 87.81 13,372 +0.14(+0.16%)
Jan 26, 2012 88.69 88.92 87.39 87.67 17,684 +0.48(+0.55%)
Jan 25, 2012 87.99 87.99 86.83 87.19 24,003 -1.19(-1.35%)
Jan 24, 2012 87.50 89.14 87.50 88.38 18,055 +0.46(+0.52%)
Jan 23, 2012 88.97 89.01 87.62 87.92 20,117 -0.74(-0.83%)
Jan 20, 2012 89.08 89.86 88.06 88.66 13,039 -0.06(-0.07%)
Jan 19, 2012 87.52 89.37 87.52 88.72 14,549 +0.98(+1.12%)
Jan 18, 2012 88.29 88.29 87.40 87.74 15,498 -0.11(-0.13%)
Jan 17, 2012 89.92 89.92 87.68 87.85 31,598 -1.30(-1.46%)
Jan 16, 2012 88.00 90.36 88.00 89.15 10,623 +0.97(+1.10%)
Jan 13, 2012 87.82 88.66 87.65 88.18 14,135 +0.07(+0.08%)
Jan 12, 2012 88.49 88.49 87.43 88.11 16,686 +0.25(+0.28%)
Jan 11, 2012 88.00 88.44 87.55 87.86 13,410 +0.07(+0.08%)
Jan 10, 2012 87.89 89.28 87.64 87.79 31,553 +0.40(+0.46%)
Jan 09, 2012 88.82 88.82 87.14 87.39 29,738 -1.16(-1.31%)
Jan 06, 2012 87.29 89.75 87.29 88.55 25,734 +1.22(+1.40%)
Jan 05, 2012 85.21 87.65 84.86 87.33 24,461 +1.92(+2.25%)
Jan 04, 2012 84.52 85.92 84.05 85.41 19,470 +3.90(+4.78%)
Dec 30, 2011 82.46 82.68 81.50 81.51 22,267 -0.88(-1.07%)
Dec 29, 2011 81.75 82.77 81.65 82.39 8,629 +0.78(+0.96%)
Dec 28, 2011 81.70 82.44 81.28 81.61 9,807 -0.36(-0.44%)
Dec 23, 2011 81.98 81.97 81.97 81.97 13,371 -0.05(-0.06%)
Dec 21, 2011 80.75 82.47 80.75 82.02 40,108 +1.29(+1.60%)
Dec 20, 2011 79.61 81.34 79.60 80.73 28,013 +1.71(+2.16%)
Dec 19, 2011 81.51 81.86 78.84 79.02 26,771 -2.49(-3.05%)
Dec 16, 2011 81.34 83.02 80.78 81.51 40,358 +0.06(+0.07%)
Dec 15, 2011 78.35 81.58 78.10 81.45 78,879 +3.87(+4.99%)
Dec 14, 2011 76.93 78.47 76.66 77.58 33,985 +0.64(+0.83%)
Dec 13, 2011 80.28 80.34 76.22 76.94 33,392 -2.71(-3.40%)
Dec 12, 2011 78.63 79.81 78.06 79.65 26,054 +0.20(+0.25%)
Dec 09, 2011 78.20 79.90 78.20 79.45 14,538 +2.06(+2.66%)
Dec 08, 2011 79.51 79.64 77.39 77.39 22,963 -2.60(-3.25%)
Dec 07, 2011 80.20 80.20 78.88 79.99 18,910 -1.09(-1.34%)
Dec 06, 2011 81.01 81.65 80.21 81.08 17,287 -0.08(-0.10%)
Dec 05, 2011 81.99 82.02 80.60 81.16 13,151 +0.45(+0.56%)
Dec 02, 2011 80.25 82.05 80.20 80.71 29,332 +1.39(+1.75%)
Dec 01, 2011 80.00 80.73 79.22 79.32 14,633 -0.82(-1.02%)
Nov 30, 2011 78.89 80.63 78.75 80.14 17,723 +3.40(+4.43%)
Nov 29, 2011 76.34 77.10 75.51 76.74 14,706 +0.84(+1.11%)
Nov 28, 2011 76.37 76.81 75.14 75.90 17,846 +1.39(+1.87%)
Nov 25, 2011 74.96 75.99 74.51 74.51 5,819 -0.45(-0.60%)
Nov 24, 2011 74.71 74.96 74.71 74.96 700 +0.25(+0.33%)
Nov 23, 2011 76.17 76.17 73.47 74.71 33,059 -2.17(-2.82%)
Nov 22, 2011 78.35 78.52 76.41 76.88 34,203 -2.24(-2.83%)
Nov 21, 2011 78.14 79.47 77.69 79.12 31,923 -0.76(-0.95%)
Nov 18, 2011 79.50 80.38 78.60 79.88 21,207 +0.82(+1.04%)
Nov 17, 2011 79.00 80.51 78.63 79.06 34,929 -0.22(-0.28%)
Nov 16, 2011 80.41 80.73 78.75 79.28 37,880 -1.13(-1.41%)
Nov 15, 2011 80.68 81.63 80.12 80.41 27,268 +0.52(+0.65%)
Nov 14, 2011 80.61 81.25 79.30 79.89 33,250 -1.12(-1.38%)
Nov 11, 2011 81.37 82.13 80.63 81.01 34,061 +0.27(+0.33%)
Nov 10, 2011 81.22 82.07 80.07 80.74 37,453 +0.07(+0.09%)
Nov 09, 2011 82.61 82.90 80.65 80.67 53,100 -3.56(-4.23%)
Nov 08, 2011 83.50 84.82 81.91 84.23 37,551 +1.06(+1.27%)
Nov 07, 2011 83.81 84.06 82.39 83.17 55,346 -0.60(-0.72%)
Nov 04, 2011 83.30 84.11 81.96 83.77 34,245 +0.19(+0.23%)
Nov 03, 2011 81.82 83.84 81.24 83.58 54,015 +2.05(+2.51%)
Nov 02, 2011 79.40 81.81 79.40 81.53 60,745 +2.37(+2.99%)
Nov 01, 2011 80.00 81.45 78.60 79.16 98,333 -2.72(-3.32%)
Oct 31, 2011 83.00 84.34 81.84 81.88 54,000 -2.44(-2.89%)
Oct 28, 2011 83.00 84.79 83.00 84.32 49,097 +1.07(+1.29%)
Oct 27, 2011 78.44 83.85 78.44 83.25 94,203 +4.81(+6.13%)
Oct 26, 2011 78.00 79.12 77.33 78.44 47,847 +0.36(+0.46%)
Oct 25, 2011 80.00 80.00 77.72 78.08 37,047 -2.80(-3.46%)
Oct 24, 2011 78.94 81.20 78.34 80.88 65,637 +2.45(+3.12%)
Oct 21, 2011 77.73 78.98 77.40 78.43 82,653 +0.73(+0.94%)
Oct 20, 2011 77.00 78.08 76.11 77.70 41,845 +0.75(+0.97%)
Oct 19, 2011 77.60 77.69 76.61 76.95 56,001 -0.71(-0.91%)
Oct 18, 2011 76.60 78.58 75.40 77.66 37,300 +0.85(+1.11%)
Oct 17, 2011 77.06 78.01 76.36 76.81 54,242 -0.68(-0.88%)
Oct 14, 2011 76.97 77.70 74.08 77.49 81,160 +1.53(+2.01%)
Oct 13, 2011 74.00 76.25 73.50 75.96 46,381 +1.22(+1.63%)
Oct 12, 2011 73.93 75.88 73.87 74.74 55,078 +0.91(+1.23%)
Oct 11, 2011 75.14 75.75 73.62 73.83 58,503 -0.82(-1.10%)
Oct 07, 2011 75.50 76.23 73.55 74.65 47,666 -0.90(-1.19%)
Oct 06, 2011 73.64 77.58 74.66 75.55 59,413 +2.67(+3.66%)
Oct 05, 2011 70.00 73.56 69.42 72.88 74,666 +2.63(+3.74%)
Oct 04, 2011 68.00 70.25 66.12 70.25 61,465 +1.90(+2.78%)
Oct 03, 2011 71.17 72.23 68.35 68.35 32,650 -3.01(-4.22%)
Sep 30, 2011 72.80 73.55 71.24 71.36 50,626 -2.31(-3.14%)
Sep 29, 2011 74.00 75.35 72.24 73.67 59,217 -0.20(-0.27%)
Sep 28, 2011 77.03 77.26 72.95 73.87 45,569 -2.67(-3.49%)
Sep 27, 2011 77.06 79.72 76.54 76.54 55,943 +0.47(+0.62%)
Sep 26, 2011 76.09 76.09 73.38 76.07 50,984 +1.09(+1.45%)
Sep 23, 2011 73.02 75.88 72.44 74.98 34,638 +1.11(+1.50%)
Sep 22, 2011 73.91 76.44 72.78 73.87 55,457 -1.91(-2.52%)
Sep 21, 2011 78.35 79.07 75.78 75.78 27,466 -2.02(-2.60%)
Sep 20, 2011 79.62 80.52 77.77 77.80 27,112 -1.82(-2.29%)
Sep 19, 2011 81.22 81.22 78.44 79.62 33,411 -1.85(-2.27%)
Sep 16, 2011 80.39 82.56 80.39 81.47 31,520 +1.08(+1.34%)
Sep 15, 2011 80.58 80.89 79.51 80.39 23,478 +0.25(+0.31%)
Sep 14, 2011 78.38 80.52 77.20 80.14 35,978 +2.75(+3.55%)
Sep 13, 2011 76.57 78.75 75.79 77.39 31,945 +1.10(+1.44%)
Sep 12, 2011 76.02 77.60 74.32 76.29 41,538 -0.90(-1.17%)
Sep 09, 2011 75.60 78.48 75.40 77.19 33,606 +1.08(+1.42%)
Sep 08, 2011 76.87 77.63 75.85 76.11 27,915 -1.23(-1.59%)
Sep 07, 2011 77.25 78.19 76.98 77.34 18,446 +1.43(+1.88%)
Sep 06, 2011 72.86 76.18 72.86 75.91 46,796 +1.72(+2.32%)
Sep 02, 2011 74.89 76.08 74.06 74.19 31,804 -0.91(-1.21%)
Sep 01, 2011 78.25 78.25 75.10 75.10 44,361 -3.51(-4.47%)
Aug 31, 2011 79.44 80.33 78.23 78.61 32,374 +0.04(+0.05%)
Aug 30, 2011 77.27 79.12 76.64 78.57 30,471 +1.29(+1.67%)
Aug 29, 2011 75.25 77.77 75.02 77.28 48,794 +3.10(+4.18%)
Aug 26, 2011 72.00 74.69 70.83 74.18 29,323 +1.87(+2.59%)
Aug 25, 2011 74.79 74.79 71.86 72.31 31,387 -2.23(-2.99%)
Aug 24, 2011 71.82 74.63 71.50 74.54 51,512 +2.93(+4.09%)
Aug 23, 2011 68.72 71.79 68.54 71.61 73,158 +2.85(+4.14%)
Aug 22, 2011 69.74 71.36 68.56 68.76 64,833 +0.06(+0.09%)
Aug 19, 2011 68.82 69.54 68.00 68.70 34,708 -0.68(-0.98%)
Aug 18, 2011 70.10 70.40 68.75 69.38 47,211 -2.42(-3.37%)
Aug 17, 2011 74.05 74.50 71.70 71.80 40,444 -1.43(-1.95%)
Aug 16, 2011 72.01 74.92 71.63 73.23 51,746 +0.55(+0.76%)
Aug 15, 2011 70.61 73.25 70.18 72.68 53,288 +2.94(+4.22%)
Aug 12, 2011 70.84 70.89 69.00 69.74 30,229 -0.29(-0.41%)
Aug 11, 2011 68.90 70.65 66.70 70.03 43,984 +2.71(+4.03%)
Aug 10, 2011 69.82 70.34 67.32 67.32 63,728 -2.62(-3.75%)
Aug 09, 2011 66.96 69.96 65.98 69.94 46,767 +3.78(+5.71%)
Aug 08, 2011 65.71 69.09 65.14 66.16 92,080 -2.22(-3.25%)
Aug 05, 2011 69.79 70.19 63.88 68.38 71,391 -0.70(-1.01%)
Aug 04, 2011 72.00 72.00 68.88 69.08 50,895 -3.13(-4.33%)
Aug 03, 2011 71.51 72.25 69.68 72.21 32,793 +0.32(+0.45%)
Aug 02, 2011 74.33 75.30 71.84 71.89 48,520 -4.66(-6.09%)
Jul 29, 2011 77.56 78.00 74.97 76.55 43,480 -1.91(-2.43%)
Jul 28, 2011 81.51 82.50 78.19 78.46 40,406 -5.95(-7.05%)
Jul 27, 2011 86.23 86.32 83.55 84.41 33,261 -2.48(-2.85%)
Jul 26, 2011 88.34 88.39 86.85 86.89 17,675 -1.69(-1.91%)
Jul 25, 2011 87.62 88.94 87.62 88.58 7,164 +0.33(+0.37%)
Jul 22, 2011 89.81 89.81 88.25 88.25 17,882 -1.04(-1.16%)
Jul 21, 2011 88.34 89.77 88.34 89.29 25,245 +1.07(+1.21%)
Jul 20, 2011 89.50 89.55 87.95 88.22 15,506 -0.90(-1.01%)
Jul 19, 2011 88.23 89.43 88.23 89.12 21,659 +1.09(+1.24%)
Jul 18, 2011 89.19 89.47 87.35 88.03 13,493 -1.19(-1.33%)
Jul 15, 2011 90.57 90.57 88.50 89.22 13,221 -1.05(-1.16%)
Jul 14, 2011 91.48 91.84 89.91 90.27 16,120 -1.06(-1.16%)
Jul 13, 2011 92.08 93.26 91.10 91.33 11,910 -0.68(-0.74%)
Jul 12, 2011 92.51 92.74 91.89 92.01 46,516 -0.98(-1.05%)
Jul 11, 2011 93.00 93.25 92.34 92.99 13,803 -0.54(-0.58%)
Jul 08, 2011 92.99 93.54 92.30 93.53 11,753 -0.79(-0.84%)
Jul 07, 2011 95.00 95.44 94.32 94.32 15,244 -0.37(-0.39%)
Jul 06, 2011 94.26 94.94 93.76 94.69 21,626 +0.39(+0.41%)
Jul 05, 2011 93.02 94.56 92.38 94.30 18,406 +1.30(+1.40%)
Jul 04, 2011 91.37 93.50 91.37 93.00 2,744 +1.63(+1.78%)
Jun 30, 2011 90.26 91.83 89.88 91.37 24,831 +0.68(+0.75%)
Jun 29, 2011 92.23 92.48 90.32 90.69 16,761 -2.63(-2.82%)
Jun 28, 2011 92.98 93.81 92.98 93.32 19,445 +0.01(+0.01%)
Jun 27, 2011 92.08 94.29 91.71 93.31 21,278 +1.16(+1.26%)
Jun 24, 2011 93.34 93.34 91.58 92.15 9,928 -1.36(-1.45%)
Jun 23, 2011 93.22 93.51 91.28 93.51 26,770 -0.17(-0.18%)
Jun 22, 2011 93.49 95.05 93.06 93.68 41,050 +0.06(+0.06%)
Jun 21, 2011 90.68 94.11 90.68 93.62 20,598 +2.94(+3.24%)
Jun 20, 2011 89.28 90.83 90.45 90.68 19,509 +0.58(+0.64%)
Jun 17, 2011 90.80 91.90 90.10 90.10 13,217 -0.29(-0.32%)
Jun 16, 2011 90.82 91.49 89.17 90.39 31,133 -0.38(-0.42%)
Jun 15, 2011 91.40 92.52 90.65 90.77 20,475 -1.74(-1.88%)
Jun 14, 2011 92.54 92.83 92.16 92.51 18,449 +0.36(+0.39%)
Jun 13, 2011 91.16 93.39 91.16 92.15 23,057 -0.13(-0.14%)
Jun 10, 2011 93.92 93.92 91.97 92.28 47,663 -2.23(-2.36%)
Jun 09, 2011 94.46 96.37 94.17 94.51 23,190 -0.19(-0.20%)
Jun 08, 2011 95.00 95.00 93.73 94.70 21,065 +0.05(+0.05%)
Jun 07, 2011 95.24 96.40 94.65 94.65 23,758 +0.54(+0.57%)
Jun 06, 2011 96.16 96.47 93.99 94.11 14,762 -2.09(-2.17%)
Jun 03, 2011 96.44 97.71 95.98 96.20 15,588 -1.42(-1.45%)
May 24, 2011 98.11 99.84 97.56 97.62 27,837 -2.43(-2.43%)
May 20, 2011 100.65 100.85 99.36 100.05 21,073 -0.85(-0.84%)
May 19, 2011 101.39 102.31 100.90 100.90 47,687 -0.02(-0.02%)
May 18, 2011 99.80 101.03 99.02 100.92 31,025 +1.10(+1.10%)
May 17, 2011 100.46 100.60 99.12 99.82 39,765 -0.69(-0.69%)
May 16, 2011 99.78 101.62 99.78 100.51 33,252 +0.21(+0.21%)
May 13, 2011 100.36 101.81 99.41 100.30 35,631 -0.72(-0.71%)
May 12, 2011 100.25 102.14 99.89 101.02 44,608 +0.74(+0.74%)
May 11, 2011 99.56 100.71 99.16 100.28 65,651 -0.28(-0.28%)
May 10, 2011 97.91 100.56 97.90 100.56 54,871 +2.66(+2.72%)
May 09, 2011 97.60 98.73 97.24 97.90 29,224 +1.36(+1.41%)
May 06, 2011 93.54 98.29 93.54 96.54 55,132 +4.84(+5.28%)
May 05, 2011 90.77 92.75 89.88 91.70 55,647 +1.33(+1.47%)
May 04, 2011 89.20 92.55 89.20 90.37 68,454 +0.96(+1.07%)
May 03, 2011 90.80 91.00 89.05 89.41 20,172 -1.16(-1.28%)
May 02, 2011 88.59 90.68 90.19 90.57 55,829 +2.64(+3.00%)
Apr 29, 2011 89.45 89.45 87.72 87.93 32,842 +0.04(+0.05%)
Apr 28, 2011 87.70 90.31 84.82 87.89 73,395 +1.64(+1.90%)
Apr 27, 2011 87.00 87.00 85.81 86.25 12,777 -0.39(-0.45%)
Apr 26, 2011 85.89 87.80 85.80 86.64 17,017 +0.44(+0.51%)
Apr 25, 2011 86.33 87.89 85.96 86.20 63,507 +0.87(+1.02%)
Apr 21, 2011 85.01 85.75 84.76 85.33 11,363 +0.41(+0.48%)
Apr 20, 2011 86.00 86.58 84.75 84.92 29,662 -0.41(-0.48%)
Apr 19, 2011 83.99 85.80 83.23 85.33 21,049 +1.68(+2.01%)
Apr 18, 2011 84.83 84.83 82.40 83.65 27,955 -1.92(-2.24%)
Apr 15, 2011 85.25 86.43 84.74 85.57 17,784 +0.37(+0.43%)
Apr 14, 2011 83.40 85.73 83.29 85.20 37,267 +1.27(+1.51%)
Apr 13, 2011 83.10 86.39 83.10 83.93 54,150 +0.74(+0.89%)
Apr 12, 2011 82.38 83.52 81.54 83.19 50,679 +1.04(+1.27%)
Apr 11, 2011 85.02 85.02 81.80 82.15 34,696 -2.56(-3.02%)
Apr 08, 2011 86.05 87.06 84.49 84.71 26,671 -1.35(-1.57%)
Apr 07, 2011 87.21 87.75 86.06 86.06 19,018 -1.09(-1.25%)
Apr 06, 2011 88.42 88.50 86.88 87.15 15,177 -1.10(-1.25%)
Apr 05, 2011 87.90 88.69 87.13 88.25 16,803 +0.34(+0.39%)
Apr 04, 2011 88.08 88.52 87.53 87.91 16,349 -0.04(-0.05%)
Apr 01, 2011 89.75 89.75 87.50 87.95 17,832 -1.05(-1.18%)
Mar 31, 2011 87.79 89.21 87.68 89.00 21,645 +0.76(+0.86%)
Mar 30, 2011 88.29 88.57 87.00 88.24 17,280 +0.37(+0.42%)
Mar 29, 2011 86.60 88.43 85.92 87.87 21,370 +1.31(+1.51%)
Mar 28, 2011 86.90 87.19 86.00 86.56 23,874 -0.16(-0.18%)
Mar 25, 2011 85.19 87.29 84.75 86.72 27,185 +2.24(+2.65%)
Mar 24, 2011 86.65 86.65 83.98 84.48 21,871 -1.82(-2.11%)
Mar 23, 2011 85.06 86.64 84.31 86.30 23,022 +0.72(+0.84%)
Mar 22, 2011 85.31 85.67 84.63 85.58 18,373 +0.00(+0.00%)
Mar 21, 2011 84.20 86.11 84.69 85.58 27,871 +2.22(+2.66%)
Mar 18, 2011 85.22 85.42 83.03 83.36 17,040 -0.44(-0.53%)
Mar 17, 2011 85.74 85.74 82.75 83.80 33,203 +0.09(+0.11%)
Mar 16, 2011 83.12 84.72 82.08 83.71 34,567 +0.94(+1.14%)
Mar 15, 2011 81.94 82.84 81.11 82.77 35,522 -0.61(-0.73%)
Mar 14, 2011 84.05 84.09 82.77 83.38 24,545 -1.20(-1.42%)
Mar 11, 2011 83.70 86.14 83.70 84.58 42,436 +2.59(+3.16%)
Mar 10, 2011 83.85 83.85 81.10 81.99 45,889 -2.23(-2.65%)
Mar 09, 2011 84.65 84.65 83.45 84.22 23,591 -0.60(-0.71%)
Mar 08, 2011 85.61 86.60 84.33 84.82 36,160 -0.79(-0.92%)
Mar 07, 2011 86.03 86.91 84.29 85.61 30,234 -0.34(-0.40%)
Mar 04, 2011 87.44 87.45 85.13 85.95 41,286 -1.34(-1.54%)
Mar 03, 2011 86.00 88.26 86.00 87.29 29,769 +2.49(+2.94%)
Mar 02, 2011 83.08 85.90 83.08 84.80 34,305 +1.72(+2.07%)
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.