Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 79.71 79.95 79.17 79.34 1,983,616 -0.15(-0.19%)
Feb 28, 2012 79.01 79.70 78.48 79.49 2,833,221 +0.35(+0.44%)
Feb 27, 2012 77.20 79.41 76.87 79.14 2,881,395 +0.93(+1.19%)
Feb 24, 2012 77.33 78.35 77.13 78.21 1,957,220 +0.97(+1.26%)
Feb 23, 2012 76.18 77.40 75.74 77.24 1,918,070 +0.92(+1.21%)
Feb 22, 2012 76.18 76.70 76.12 76.32 1,817,224 -0.34(-0.44%)
Feb 21, 2012 77.43 77.43 76.15 76.66 1,772,201 -1.00(-1.29%)
Feb 17, 2012 77.25 77.88 76.57 77.66 1,389,951 +0.62(+0.80%)
Feb 16, 2012 76.79 77.06 75.86 77.04 1,874,187 +0.21(+0.27%)
Feb 15, 2012 75.93 77.94 75.74 76.83 2,655,139 +0.91(+1.20%)
Feb 14, 2012 75.52 76.00 75.23 75.92 1,403,055 +0.12(+0.16%)
Feb 13, 2012 75.55 76.13 74.74 75.80 1,542,675 +0.33(+0.44%)
Feb 10, 2012 75.67 75.68 74.95 75.47 1,457,218 -0.91(-1.19%)
Feb 09, 2012 76.46 76.49 75.93 76.38 1,956,052 -0.16(-0.21%)
Feb 08, 2012 75.39 76.86 74.70 76.54 2,666,418 +1.32(+1.75%)
Feb 07, 2012 74.79 75.32 74.27 75.22 1,764,728 +0.20(+0.27%)
Feb 06, 2012 75.18 75.55 74.42 75.02 1,680,995 -0.64(-0.85%)
Feb 03, 2012 74.70 75.84 74.40 75.66 2,063,052 +1.53(+2.06%)
Feb 02, 2012 74.48 74.85 73.81 74.13 1,271,225 -0.16(-0.22%)
Feb 01, 2012 74.74 75.22 73.95 74.29 2,119,447 +0.57(+0.77%)
Jan 31, 2012 73.73 73.99 73.25 73.72 2,659,430 +0.13(+0.18%)
Jan 30, 2012 73.39 73.62 72.76 73.59 3,543,482 -0.18(-0.24%)
Jan 27, 2012 74.10 74.94 73.49 73.77 3,608,253 -0.74(-0.99%)
Jan 26, 2012 71.51 74.89 71.51 74.51 5,743,918 +5.40(+7.81%)
Jan 25, 2012 68.66 69.41 68.18 69.11 2,127,123 +0.48(+0.70%)
Jan 24, 2012 68.67 68.86 68.28 68.63 1,932,673 -0.60(-0.87%)
Jan 23, 2012 69.05 69.70 68.92 69.23 2,833,833 +0.18(+0.26%)
Jan 20, 2012 68.43 69.11 67.96 69.05 2,726,424 +0.70(+1.02%)
Jan 19, 2012 66.72 68.37 66.66 68.35 2,505,631 +1.97(+2.97%)
Jan 18, 2012 66.00 66.47 65.78 66.38 1,472,736 +0.12(+0.18%)
Jan 17, 2012 65.98 66.28 65.40 66.26 1,902,550 +0.83(+1.27%)
Jan 13, 2012 64.57 65.45 64.49 65.43 1,934,113 +0.59(+0.91%)
Jan 12, 2012 64.86 64.99 64.27 64.84 1,049,135 +0.35(+0.54%)
Jan 11, 2012 63.97 64.81 63.97 64.49 1,211,282 +0.19(+0.30%)
Jan 10, 2012 64.62 64.95 64.14 64.30 1,686,500 +0.07(+0.11%)
Jan 09, 2012 64.23 64.76 64.11 64.23 1,454,034 +0.20(+0.31%)
Jan 06, 2012 65.13 65.30 63.93 64.03 4,419,543 -0.93(-1.43%)
Jan 05, 2012 64.69 65.08 64.16 64.96 1,679,113 +0.10(+0.15%)
Jan 04, 2012 64.66 65.46 64.56 64.86 1,729,479 +1.29(+2.03%)
Dec 30, 2011 63.69 64.29 63.06 63.57 1,373,379 +0.51(+0.81%)
Dec 29, 2011 62.52 63.20 62.52 63.06 1,005,615 +0.83(+1.33%)
Dec 28, 2011 63.73 63.78 61.88 62.23 1,392,752 -1.55(-2.43%)
Dec 27, 2011 63.67 64.56 63.65 63.78 1,022,272 -0.07(-0.11%)
Dec 23, 2011 63.39 63.95 62.90 63.85 1,407,374 +0.79(+1.25%)
Dec 21, 2011 62.44 63.28 62.23 63.06 2,198,920 +0.66(+1.06%)
Dec 20, 2011 61.90 62.56 61.51 62.40 2,229,367 +1.49(+2.45%)
Dec 19, 2011 62.21 62.25 60.70 60.91 1,427,457 -1.30(-2.09%)
Dec 16, 2011 62.72 62.72 61.23 62.21 3,194,032 -0.03(-0.05%)
Dec 15, 2011 62.62 62.74 62.16 62.24 1,681,900 +0.20(+0.32%)
Dec 14, 2011 62.13 62.47 61.69 62.04 1,485,690 -0.25(-0.40%)
Dec 13, 2011 63.03 63.58 62.17 62.29 2,172,712 -0.31(-0.50%)
Dec 12, 2011 62.03 62.71 61.63 62.60 1,885,817 +0.13(+0.21%)
Dec 09, 2011 61.35 62.96 61.35 62.47 1,548,834 +1.47(+2.41%)
Dec 08, 2011 62.30 62.49 60.87 61.00 1,277,071 -1.57(-2.51%)
Dec 07, 2011 62.58 62.88 61.73 62.57 1,733,187 -0.11(-0.18%)
Dec 06, 2011 63.06 63.72 62.49 62.68 1,929,819 -0.03(-0.05%)
Dec 05, 2011 64.80 65.40 62.23 62.71 3,373,202 -1.09(-1.71%)
Dec 02, 2011 61.33 64.06 61.33 63.80 4,118,719 +2.88(+4.73%)
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.