Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 78.85 80.01 78.32 80.01 2,379,588 +2.46(+3.18%)
Jun 28, 2012 76.35 77.64 76.25 77.54 1,639,930 +0.78(+1.01%)
Jun 27, 2012 76.50 77.04 76.09 76.77 2,102,756 +0.31(+0.40%)
Jun 26, 2012 77.58 77.74 76.14 76.46 2,522,257 -1.10(-1.42%)
Jun 25, 2012 78.22 78.28 76.70 77.56 2,213,764 -1.51(-1.91%)
Jun 22, 2012 79.70 79.70 78.45 79.07 3,113,306 -0.08(-0.10%)
Jun 21, 2012 80.14 80.49 79.08 79.15 3,313,278 -0.62(-0.78%)
Jun 20, 2012 79.16 80.62 78.87 79.77 3,586,591 +0.29(+0.36%)
Jun 19, 2012 76.00 80.30 75.80 79.48 5,372,320 +2.18(+2.82%)
Jun 18, 2012 76.33 77.72 76.12 77.30 2,998,895 +0.77(+1.00%)
Jun 15, 2012 76.29 76.57 75.58 76.53 2,397,726 +0.69(+0.91%)
Jun 14, 2012 75.57 76.36 75.10 75.84 2,672,154 +0.69(+0.92%)
Jun 13, 2012 75.94 76.21 74.61 75.15 2,950,938 -1.31(-1.71%)
Jun 12, 2012 75.39 76.58 74.96 76.46 2,045,509 +1.23(+1.63%)
Jun 11, 2012 76.88 77.03 75.09 75.23 2,438,794 -1.12(-1.47%)
Jun 08, 2012 75.38 76.41 74.98 76.35 2,019,360 +1.28(+1.71%)
Jun 07, 2012 76.75 77.04 74.98 75.07 3,031,778 -0.64(-0.84%)
Jun 06, 2012 74.11 75.71 74.03 75.71 2,755,730 +2.17(+2.95%)
Jun 05, 2012 74.20 74.71 73.07 73.54 2,555,231 -0.75(-1.01%)
Jun 04, 2012 74.28 74.98 73.69 74.29 2,244,181 -0.04(-0.06%)
Jun 01, 2012 76.05 76.34 74.19 74.33 3,628,053 -3.39(-4.36%)
May 31, 2012 77.43 78.44 76.40 77.72 1,858,358 +0.18(+0.24%)
May 30, 2012 77.98 78.68 77.30 77.54 1,891,681 -1.79(-2.25%)
May 29, 2012 78.18 79.72 78.05 79.33 1,796,062 +1.48(+1.90%)
May 25, 2012 78.68 78.91 77.32 77.84 1,493,518 -0.65(-0.82%)
May 24, 2012 77.46 78.82 77.37 78.49 2,573,735 +1.12(+1.44%)
May 23, 2012 75.07 77.51 74.83 77.37 2,468,687 +1.65(+2.18%)
May 22, 2012 75.77 76.55 75.26 75.73 1,984,799 +0.13(+0.17%)
May 21, 2012 74.12 75.77 74.03 75.59 1,775,403 +1.42(+1.92%)
May 18, 2012 76.08 76.16 73.99 74.17 2,930,782 -1.48(-1.96%)
May 17, 2012 76.66 77.13 75.58 75.66 3,916,407 -0.98(-1.27%)
May 16, 2012 77.06 78.04 76.55 76.63 1,846,309 +0.07(+0.09%)
May 15, 2012 76.51 77.46 76.19 76.56 2,267,539 +0.03(+0.03%)
May 14, 2012 75.71 77.02 75.68 76.54 1,810,042 -0.02(-0.02%)
May 11, 2012 75.13 76.78 75.13 76.55 1,869,111 +1.00(+1.33%)
May 10, 2012 76.30 77.24 75.39 75.55 1,966,585 -0.42(-0.55%)
May 09, 2012 76.52 76.55 75.57 75.97 2,921,910 -1.60(-2.06%)
May 08, 2012 77.36 77.63 76.57 77.57 2,473,060 -0.36(-0.46%)
May 07, 2012 76.94 78.58 76.82 77.92 2,061,045 +0.06(+0.08%)
May 04, 2012 77.62 78.18 76.90 77.86 3,257,082 +0.38(+0.50%)
May 03, 2012 77.73 78.25 77.38 77.48 2,523,134 -0.43(-0.55%)
May 02, 2012 77.38 78.10 77.14 77.91 1,081,736 +0.27(+0.35%)
May 01, 2012 76.85 78.32 76.35 77.64 1,588,890 +0.70(+0.91%)
Apr 30, 2012 76.98 77.38 76.58 76.94 1,426,469 +0.00(+0.00%)
Apr 27, 2012 76.82 77.15 75.86 76.94 1,824,002 +0.60(+0.79%)
Apr 26, 2012 76.11 76.49 75.16 76.34 3,428,066 -0.58(-0.76%)
Apr 25, 2012 77.89 78.32 76.47 76.92 2,050,826 -0.63(-0.81%)
Apr 24, 2012 77.22 77.77 76.86 77.55 1,441,772 +0.72(+0.94%)
Apr 23, 2012 77.30 77.38 76.34 76.82 2,153,887 -1.36(-1.74%)
Apr 20, 2012 78.05 78.59 77.57 78.18 2,777,389 +0.24(+0.31%)
Apr 19, 2012 78.84 79.07 77.34 77.94 2,361,219 -0.87(-1.11%)
Apr 18, 2012 78.69 79.21 78.34 78.81 1,573,062 -0.06(-0.08%)
Apr 17, 2012 77.60 79.14 77.37 78.87 2,644,757 +1.99(+2.59%)
Apr 16, 2012 77.23 77.51 76.50 76.89 1,778,139 +0.13(+0.17%)
Apr 13, 2012 77.80 78.28 76.73 76.75 2,361,764 -1.58(-2.01%)
Apr 12, 2012 76.78 78.78 76.76 78.33 3,018,349 +1.68(+2.20%)
Apr 11, 2012 76.56 77.16 76.36 76.65 2,707,437 +1.12(+1.48%)
Apr 10, 2012 76.86 76.99 75.35 75.53 2,953,579 -1.60(-2.08%)
Apr 09, 2012 77.51 77.84 76.87 77.14 2,429,338 -1.67(-2.12%)
Apr 05, 2012 78.71 79.01 78.50 78.81 1,411,477 -0.22(-0.28%)
Apr 04, 2012 79.21 79.41 78.58 79.03 1,672,061 -0.74(-0.93%)
Apr 03, 2012 80.19 80.46 78.96 79.77 2,093,166 -0.61(-0.76%)
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.