Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 74.04 74.20 70.06 70.57 3,441,032 -1.93(-2.66%)
Jun 28, 2012 72.50 74.14 69.05 72.50 5,107,056 +0.02(+0.03%)
Jun 27, 2012 72.20 73.23 71.72 72.49 1,247,747 +1.29(+1.82%)
Jun 26, 2012 71.70 71.95 70.99 71.19 1,682,704 -0.61(-0.85%)
Jun 25, 2012 72.05 72.89 71.30 71.80 1,480,852 -0.48(-0.67%)
Jun 22, 2012 71.85 72.63 70.87 72.28 1,896,753 +1.00(+1.40%)
Jun 21, 2012 72.92 72.96 71.21 71.28 1,310,701 -1.37(-1.89%)
Jun 20, 2012 72.61 72.75 71.95 72.65 1,117,093 +0.15(+0.20%)
Jun 19, 2012 72.24 73.14 71.19 72.51 1,321,088 +0.46(+0.64%)
Jun 18, 2012 71.11 72.19 70.49 72.05 1,672,370 +0.56(+0.79%)
Jun 15, 2012 71.56 72.66 71.35 71.48 1,896,531 -0.29(-0.40%)
Jun 14, 2012 71.43 72.25 70.93 71.77 1,653,107 +0.56(+0.79%)
Jun 13, 2012 71.54 71.83 70.92 71.21 1,359,004 -0.31(-0.43%)
Jun 12, 2012 71.58 71.80 70.66 71.52 1,626,616 +0.18(+0.25%)
Jun 11, 2012 72.28 72.43 71.09 71.34 2,046,864 -0.79(-1.10%)
Jun 08, 2012 69.77 72.34 69.76 72.13 1,888,610 +2.12(+3.02%)
Jun 07, 2012 70.86 71.85 69.92 70.01 2,395,634 -1.73(-2.42%)
Jun 06, 2012 71.01 71.99 70.95 71.75 1,885,415 +1.11(+1.57%)
Jun 05, 2012 69.83 71.07 69.24 70.64 1,842,809 +0.59(+0.84%)
Jun 04, 2012 69.68 70.12 68.69 70.05 2,405,417 +1.11(+1.61%)
Jun 01, 2012 68.38 69.57 68.14 68.94 2,285,077 -0.44(-0.64%)
May 31, 2012 69.74 69.91 68.83 69.38 1,520,329 -0.39(-0.56%)
May 30, 2012 70.04 70.69 69.61 69.77 1,412,379 -0.75(-1.07%)
May 29, 2012 70.65 70.78 70.04 70.53 1,260,239 +0.34(+0.48%)
May 25, 2012 68.71 71.09 68.71 70.19 1,040,818 -0.03(-0.04%)
May 24, 2012 70.05 71.16 69.43 70.22 1,365,590 +0.31(+0.44%)
May 23, 2012 69.50 70.16 68.80 69.91 1,352,277 +0.13(+0.18%)
May 22, 2012 69.66 71.01 69.50 69.78 2,371,350 +0.98(+1.43%)
May 21, 2012 67.68 69.02 66.95 68.80 2,512,596 +1.11(+1.64%)
May 18, 2012 68.85 68.92 67.40 67.69 2,565,799 -1.04(-1.52%)
May 17, 2012 69.20 69.68 68.24 68.74 1,563,264 -0.35(-0.50%)
May 16, 2012 70.16 70.45 68.96 69.08 1,372,444 -0.84(-1.20%)
May 15, 2012 70.67 70.78 69.82 69.92 1,577,266 -0.72(-1.02%)
May 14, 2012 70.44 70.94 70.07 70.64 2,087,481 -0.50(-0.70%)
May 11, 2012 71.81 72.35 71.06 71.14 1,616,188 -0.98(-1.36%)
May 10, 2012 72.26 73.24 71.96 72.12 1,970,203 +0.26(+0.37%)
May 09, 2012 72.43 73.00 71.75 71.85 2,217,596 -2.07(-2.80%)
May 08, 2012 73.14 74.26 72.73 73.93 2,266,983 +0.15(+0.21%)
May 07, 2012 72.32 74.02 72.21 73.77 2,148,164 +0.90(+1.23%)
May 04, 2012 73.78 74.07 72.71 72.87 2,460,461 -1.05(-1.43%)
May 03, 2012 75.27 75.77 72.87 73.93 4,683,590 -2.33(-3.06%)
May 02, 2012 75.88 77.36 75.88 76.26 2,487,610 -0.34(-0.44%)
May 01, 2012 73.81 77.27 73.66 76.60 4,509,896 +3.32(+4.52%)
Apr 30, 2012 75.37 76.21 72.30 73.28 8,032,347 -6.49(-8.13%)
Apr 27, 2012 81.47 81.72 79.68 79.77 2,266,339 -1.23(-1.51%)
Apr 26, 2012 78.57 81.64 78.29 80.99 2,271,288 +0.40(+0.50%)
Apr 25, 2012 81.16 81.69 80.25 80.59 1,488,358 -0.10(-0.12%)
Apr 24, 2012 81.01 81.04 80.28 80.69 1,169,328 -0.36(-0.45%)
Apr 23, 2012 81.06 81.26 80.24 81.06 1,013,842 -0.69(-0.84%)
Apr 20, 2012 81.71 82.48 81.28 81.75 1,276,177 +0.23(+0.28%)
Apr 19, 2012 80.36 82.33 79.86 81.52 1,596,569 +1.20(+1.49%)
Apr 18, 2012 79.81 80.59 78.50 80.32 1,505,549 +0.06(+0.08%)
Apr 17, 2012 79.67 80.44 78.80 80.26 1,302,431 +0.82(+1.03%)
Apr 16, 2012 80.53 80.65 79.29 79.44 1,065,094 -1.04(-1.30%)
Apr 13, 2012 81.14 81.44 80.44 80.48 981,576 -1.13(-1.38%)
Apr 12, 2012 81.18 81.85 80.41 81.61 1,328,286 +0.47(+0.58%)
Apr 11, 2012 80.53 81.31 80.20 81.14 1,542,898 +1.35(+1.70%)
Apr 10, 2012 80.92 81.35 79.62 79.78 1,108,449 -1.24(-1.54%)
Apr 09, 2012 82.04 82.04 81.01 81.03 1,118,865 -1.87(-2.26%)
Apr 05, 2012 82.23 83.07 81.86 82.90 1,161,997 +0.42(+0.51%)
Apr 04, 2012 82.30 83.03 81.87 82.48 1,417,651 -0.17(-0.21%)
Apr 03, 2012 83.60 83.90 82.47 82.65 2,552,483 -0.77(-0.93%)
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.