Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2012 81.06 82.03 80.53 82.00 1,154,262 -0.10(-0.12%)
Jun 29, 2012 81.06 82.10 80.53 82.10 1,501,558 +2.08(+2.60%)
Jun 28, 2012 79.90 80.08 79.18 80.02 938,515 +0.02(+0.02%)
Jun 27, 2012 78.49 80.62 78.49 80.00 2,258,642 +1.62(+2.07%)
Jun 26, 2012 77.20 78.54 77.07 78.38 2,292,256 +1.42(+1.85%)
Jun 25, 2012 77.39 77.56 76.83 76.96 1,459,702 -0.90(-1.16%)
Jun 22, 2012 78.67 78.91 77.58 77.86 1,974,918 -0.37(-0.47%)
Jun 21, 2012 79.64 79.64 78.18 78.23 1,103,408 -1.23(-1.55%)
Jun 20, 2012 79.78 79.88 78.75 79.46 1,677,459 -0.19(-0.24%)
Jun 19, 2012 78.92 80.37 78.75 79.65 1,616,018 +0.75(+0.95%)
Jun 18, 2012 77.82 79.14 77.64 78.90 1,157,120 +0.97(+1.24%)
Jun 15, 2012 77.83 78.40 77.47 77.93 2,190,542 +0.01(+0.01%)
Jun 14, 2012 77.26 78.35 76.94 77.92 1,131,914 +0.90(+1.17%)
Jun 13, 2012 77.39 77.83 76.57 77.02 1,368,800 -0.86(-1.10%)
Jun 12, 2012 76.62 77.88 76.62 77.88 1,386,618 +1.24(+1.62%)
Jun 11, 2012 76.47 77.39 76.29 76.64 1,694,003 +0.57(+0.75%)
Jun 08, 2012 75.11 76.16 75.02 76.07 1,888,809 +0.85(+1.13%)
Jun 07, 2012 76.58 76.70 75.17 75.22 2,109,915 -0.48(-0.63%)
Jun 06, 2012 75.49 76.08 75.40 75.70 2,111,762 +0.51(+0.68%)
Jun 05, 2012 73.82 75.36 73.52 75.19 1,896,451 +1.20(+1.62%)
Jun 04, 2012 74.07 74.60 73.69 73.99 2,088,216 -0.16(-0.22%)
Jun 02, 2012 74.51 74.99 73.95 74.15 1,623,033 +0.00(+0.00%)
Jun 01, 2012 74.51 74.99 73.95 74.15 1,623,033 -1.25(-1.66%)
May 31, 2012 75.74 75.92 74.75 75.40 1,563,553 -0.43(-0.57%)
May 30, 2012 76.31 76.32 75.49 75.83 1,354,434 -0.88(-1.15%)
May 29, 2012 76.47 76.83 75.80 76.71 1,252,875 +0.29(+0.38%)
May 25, 2012 76.82 77.47 76.05 76.42 1,085,563 -0.48(-0.62%)
May 24, 2012 75.81 76.94 75.61 76.90 1,818,134 +1.16(+1.53%)
May 23, 2012 75.76 75.95 74.67 75.74 1,987,792 -0.42(-0.55%)
May 22, 2012 76.70 77.04 75.64 76.16 1,424,219 -0.42(-0.55%)
May 21, 2012 74.12 76.64 73.80 76.58 1,817,756 +2.51(+3.39%)
May 18, 2012 74.90 75.08 73.80 74.07 1,974,724 -0.41(-0.55%)
May 17, 2012 76.28 76.54 74.43 74.48 1,241,411 -1.87(-2.45%)
May 16, 2012 76.62 76.99 76.23 76.35 1,356,883 +0.02(+0.03%)
May 15, 2012 75.94 77.07 75.85 76.33 1,410,738 +0.22(+0.29%)
May 14, 2012 76.41 76.75 75.70 76.11 1,207,237 -1.04(-1.35%)
May 11, 2012 76.93 78.44 76.86 77.15 1,740,730 -0.20(-0.26%)
May 10, 2012 77.44 77.95 76.85 77.35 1,804,670 +0.30(+0.39%)
May 09, 2012 78.25 78.58 76.81 77.05 2,683,277 -1.67(-2.12%)
May 08, 2012 78.92 78.95 77.57 78.72 1,643,394 -0.51(-0.64%)
May 07, 2012 78.51 79.47 78.10 79.23 1,464,247 +0.46(+0.58%)
May 04, 2012 80.33 80.64 78.46 78.77 1,561,071 -2.08(-2.57%)
May 03, 2012 81.45 81.92 80.17 80.85 1,905,239 -0.77(-0.94%)
May 02, 2012 80.97 81.97 80.25 81.62 1,456,826 +0.30(+0.37%)
May 01, 2012 80.33 81.75 80.33 81.32 1,871,990 +0.87(+1.08%)
Apr 30, 2012 80.52 80.72 79.87 80.45 1,079,243 -0.20(-0.25%)
Apr 27, 2012 81.18 81.46 80.25 80.65 1,857,332 -0.49(-0.60%)
Apr 26, 2012 82.21 83.64 78.64 81.14 3,718,285 -1.01(-1.23%)
Apr 25, 2012 81.78 82.40 81.40 82.15 2,062,503 +1.21(+1.49%)
Apr 24, 2012 81.02 81.87 80.77 80.94 1,322,935 -0.09(-0.11%)
Apr 23, 2012 81.47 81.57 80.21 81.03 1,581,062 -0.86(-1.05%)
Apr 20, 2012 81.54 82.87 81.40 81.89 1,420,695 +0.46(+0.56%)
Apr 19, 2012 81.76 82.17 81.00 81.43 1,602,026 -0.37(-0.45%)
Apr 18, 2012 81.43 81.98 81.34 81.80 958,607 +0.02(+0.02%)
Apr 17, 2012 81.38 82.00 81.10 81.78 2,184,609 +0.82(+1.01%)
Apr 16, 2012 80.51 81.11 80.15 80.96 1,173,848 +0.58(+0.72%)
Apr 13, 2012 80.24 81.07 80.15 80.38 1,031,505 +0.16(+0.20%)
Apr 12, 2012 79.04 80.30 78.61 80.22 1,372,328 +1.15(+1.45%)
Apr 11, 2012 78.48 79.47 78.34 79.07 1,348,265 +1.30(+1.67%)
Apr 10, 2012 79.71 79.75 77.67 77.77 1,446,904 -2.16(-2.70%)
Apr 09, 2012 80.20 80.45 79.52 79.93 1,083,376 -0.91(-1.13%)
Apr 05, 2012 80.19 80.90 79.94 80.84 762,814 +0.25(+0.31%)
Apr 04, 2012 80.46 80.80 79.95 80.59 1,163,029 -0.32(-0.40%)
Apr 03, 2012 81.64 81.87 80.46 80.91 1,172,013 -0.96(-1.17%)
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.