Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 77.58 77.85 74.66 76.80 3,781,401 -1.13(-1.44%)
May 30, 2012 78.81 79.10 76.83 77.92 3,804,769 -0.04(-0.06%)
May 29, 2012 77.18 78.85 76.94 77.97 2,003,043 +1.92(+2.52%)
May 25, 2012 76.80 77.81 75.65 76.05 1,855,428 -0.89(-1.15%)
May 24, 2012 78.00 78.60 76.09 76.94 2,139,214 -0.32(-0.41%)
May 23, 2012 76.18 77.60 75.28 77.26 2,575,485 +0.38(+0.49%)
May 22, 2012 77.43 78.48 75.81 76.88 3,007,561 -0.76(-0.98%)
May 21, 2012 76.34 77.76 73.23 77.64 4,347,745 +1.66(+2.19%)
May 18, 2012 76.04 79.51 75.57 75.98 4,118,064 +0.30(+0.40%)
May 17, 2012 78.14 79.02 75.47 75.68 3,477,073 -2.25(-2.89%)
May 16, 2012 79.47 80.37 77.74 77.93 3,177,166 -1.03(-1.31%)
May 15, 2012 80.26 81.06 78.77 78.96 3,511,692 -1.22(-1.52%)
May 14, 2012 82.34 82.48 80.06 80.18 4,333,637 -3.57(-4.26%)
May 11, 2012 83.40 85.58 82.74 83.74 3,319,925 -0.26(-0.31%)
May 10, 2012 86.80 86.97 83.97 84.00 3,290,802 -1.57(-1.84%)
May 09, 2012 86.74 87.36 84.52 85.58 4,475,855 -2.86(-3.24%)
May 08, 2012 91.41 91.42 86.30 88.44 6,249,834 -4.42(-4.76%)
May 07, 2012 93.59 94.64 92.53 92.86 4,005,516 -1.64(-1.73%)
May 04, 2012 95.44 96.09 94.16 94.50 2,995,828 -2.34(-2.41%)
May 03, 2012 99.24 99.59 96.33 96.84 2,343,182 -2.30(-2.32%)
May 02, 2012 102.36 102.57 99.04 99.13 5,285,897 -0.79(-0.79%)
May 01, 2012 98.50 100.79 98.27 99.92 2,075,795 +0.97(+0.98%)
Apr 30, 2012 99.81 100.40 96.80 98.95 2,479,014 -1.22(-1.21%)
Apr 27, 2012 99.75 101.34 99.30 100.17 2,786,321 +0.67(+0.68%)
Apr 26, 2012 96.49 99.62 94.87 99.49 4,807,447 +3.88(+4.06%)
Apr 25, 2012 94.68 95.82 93.34 95.61 3,824,502 +3.11(+3.36%)
Apr 24, 2012 92.65 93.41 92.11 92.50 1,513,695 -0.40(-0.43%)
Apr 23, 2012 94.48 94.48 92.51 92.90 2,484,286 -2.77(-2.90%)
Apr 20, 2012 97.04 97.04 95.59 95.68 2,111,009 -0.42(-0.43%)
Apr 19, 2012 96.98 97.80 95.72 96.09 2,426,816 -0.54(-0.56%)
Apr 18, 2012 95.49 98.26 95.30 96.64 5,368,910 +4.09(+4.42%)
Apr 17, 2012 92.32 93.13 91.53 92.55 2,354,245 +1.04(+1.13%)
Apr 16, 2012 93.05 93.20 91.37 91.51 1,847,895 -1.57(-1.68%)
Apr 13, 2012 93.01 94.02 92.11 93.07 1,412,142 -0.59(-0.63%)
Apr 12, 2012 92.66 94.84 92.47 93.67 3,164,675 +1.49(+1.61%)
Apr 11, 2012 91.75 93.71 91.68 92.18 2,635,458 +1.61(+1.78%)
Apr 10, 2012 92.39 93.42 89.57 90.57 3,001,503 -1.57(-1.71%)
Apr 09, 2012 91.52 92.72 91.10 92.14 2,144,278 -1.28(-1.37%)
Apr 05, 2012 91.57 93.74 91.57 93.42 1,415,105 +1.62(+1.76%)
Apr 04, 2012 92.09 92.84 91.54 91.80 1,609,147 -1.42(-1.53%)
Apr 03, 2012 92.97 94.28 92.74 93.22 1,373,818 +0.15(+0.16%)
Apr 02, 2012 92.52 94.71 92.17 93.07 1,951,223 +0.44(+0.48%)
Mar 30, 2012 93.48 93.88 91.81 92.63 1,739,029 -0.04(-0.04%)
Mar 29, 2012 92.70 93.03 91.13 92.67 2,051,006 -0.98(-1.05%)
Mar 28, 2012 95.61 95.69 92.27 93.65 2,926,863 -1.90(-1.99%)
Mar 27, 2012 96.27 96.77 95.43 95.54 2,091,454 -0.88(-0.92%)
Mar 26, 2012 94.71 97.32 94.59 96.43 3,724,998 +2.54(+2.71%)
Mar 23, 2012 94.34 94.51 93.35 93.88 1,473,321 -0.18(-0.19%)
Mar 22, 2012 94.94 96.32 93.44 94.06 1,827,980 -1.53(-1.60%)
Mar 21, 2012 95.10 96.39 94.72 95.59 2,238,009 +0.64(+0.67%)
Mar 20, 2012 94.97 95.45 93.49 94.95 2,450,839 -0.95(-0.99%)
Mar 19, 2012 93.89 96.95 93.89 95.90 2,678,495 +1.73(+1.84%)
Mar 16, 2012 95.09 95.69 93.71 94.17 2,507,164 -0.77(-0.81%)
Mar 15, 2012 93.02 95.56 92.99 94.94 2,665,647 +1.42(+1.52%)
Mar 14, 2012 93.27 93.86 92.85 93.52 2,313,757 +0.56(+0.60%)
Mar 13, 2012 92.46 93.63 91.99 92.96 4,030,885 +3.16(+3.52%)
Mar 12, 2012 89.83 90.92 89.08 89.80 2,495,637 +0.21(+0.23%)
Mar 09, 2012 91.44 91.95 89.20 89.60 2,771,591 -1.93(-2.11%)
Mar 08, 2012 91.84 92.17 90.86 91.52 2,832,915 +0.83(+0.92%)
Mar 07, 2012 89.95 91.49 89.91 90.69 3,088,345 +2.14(+2.42%)
Mar 06, 2012 88.99 89.56 87.97 88.55 3,221,141 -2.50(-2.75%)
Mar 05, 2012 93.87 94.91 90.73 91.05 4,260,406 -3.35(-3.55%)
Mar 02, 2012 92.13 98.35 91.39 94.40 19,070,170 +3.86(+4.27%)
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.