Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 75.00 76.50 74.65 74.74 1,651,488 -0.11(-0.15%)
Feb 28, 2012 75.28 75.76 74.40 74.85 880,928 -0.39(-0.52%)
Feb 27, 2012 74.31 75.77 73.78 75.24 1,031,067 +0.08(+0.11%)
Feb 24, 2012 74.77 75.58 73.83 75.16 1,710,849 +1.38(+1.87%)
Feb 23, 2012 73.21 73.93 72.12 73.78 1,409,524 +0.45(+0.61%)
Feb 22, 2012 73.73 74.05 73.17 73.33 1,462,109 -0.29(-0.39%)
Feb 21, 2012 74.62 75.09 73.19 73.62 1,887,668 -1.15(-1.54%)
Feb 17, 2012 75.90 75.98 74.47 74.77 1,699,914 -0.78(-1.03%)
Feb 16, 2012 74.41 75.93 74.12 75.55 1,437,091 +1.39(+1.87%)
Feb 15, 2012 74.84 76.45 73.95 74.16 2,810,913 +0.29(+0.39%)
Feb 14, 2012 73.18 74.02 72.98 73.87 1,246,855 +0.25(+0.34%)
Feb 13, 2012 72.01 73.92 71.93 73.62 1,734,355 +2.16(+3.02%)
Feb 10, 2012 71.35 71.58 70.70 71.46 1,397,995 -0.52(-0.72%)
Feb 09, 2012 71.31 72.34 71.09 71.98 1,559,242 +0.67(+0.94%)
Feb 08, 2012 70.70 71.49 70.12 71.31 2,246,410 +0.62(+0.88%)
Feb 07, 2012 69.49 71.65 69.21 70.69 3,033,221 +1.25(+1.79%)
Feb 06, 2012 68.63 69.53 68.31 69.44 1,860,349 +0.66(+0.97%)
Feb 03, 2012 68.08 68.98 67.68 68.78 1,739,568 +1.50(+2.23%)
Feb 02, 2012 66.36 67.70 66.28 67.28 1,726,725 +0.75(+1.13%)
Feb 01, 2012 65.64 66.98 65.22 66.53 1,735,634 +1.33(+2.04%)
Jan 31, 2012 65.41 65.56 64.30 65.20 1,301,438 +0.16(+0.25%)
Jan 30, 2012 64.46 65.83 63.75 65.04 1,651,040 -0.10(-0.15%)
Jan 27, 2012 64.26 66.09 63.75 65.14 2,547,889 +0.14(+0.22%)
Jan 26, 2012 69.00 70.35 64.06 65.00 6,071,328 -2.61(-3.86%)
Jan 25, 2012 68.00 68.79 66.48 67.61 4,854,150 -0.23(-0.34%)
Jan 24, 2012 68.75 70.33 67.66 67.84 3,637,857 -0.28(-0.41%)
Jan 23, 2012 68.31 68.72 66.80 68.12 2,205,720 +0.00(+0.00%)
Jan 20, 2012 68.86 68.87 67.65 68.12 2,775,793 -1.26(-1.82%)
Jan 19, 2012 68.91 70.78 68.65 69.38 2,965,474 +1.82(+2.69%)
Jan 18, 2012 65.70 68.14 65.64 67.56 2,354,172 +1.89(+2.88%)
Jan 17, 2012 65.69 66.74 65.37 65.67 1,581,885 +0.82(+1.26%)
Jan 13, 2012 66.88 67.21 64.15 64.85 1,888,261 -0.59(-0.90%)
Jan 12, 2012 65.54 65.74 64.54 65.44 2,308,209 +0.37(+0.57%)
Jan 11, 2012 64.39 65.86 64.20 65.07 1,714,720 +0.96(+1.50%)
Jan 10, 2012 63.30 64.72 62.81 64.11 2,265,948 +1.81(+2.91%)
Jan 09, 2012 62.25 62.79 61.36 62.30 1,422,555 +0.28(+0.45%)
Jan 06, 2012 63.43 63.49 60.15 62.02 4,008,551 -1.63(-2.56%)
Jan 05, 2012 61.50 64.19 61.38 63.65 2,575,862 +1.78(+2.89%)
Jan 04, 2012 62.00 62.77 61.09 61.87 2,511,312 +1.15(+1.89%)
Dec 30, 2011 61.34 61.39 60.27 60.72 1,357,355 -0.62(-1.01%)
Dec 29, 2011 60.95 61.48 60.47 61.34 1,106,478 +0.56(+0.92%)
Dec 28, 2011 61.64 62.12 60.55 60.78 1,481,277 -1.20(-1.94%)
Dec 27, 2011 61.96 62.77 61.89 61.98 882,999 -0.06(-0.10%)
Dec 23, 2011 61.22 62.34 60.77 62.04 1,461,255 +3.58(+6.12%)
Dec 21, 2011 61.62 61.70 56.79 58.46 4,825,063 -4.92(-7.76%)
Dec 20, 2011 62.71 63.49 61.60 63.38 1,759,737 +1.86(+3.02%)
Dec 19, 2011 64.49 64.78 61.32 61.52 2,026,744 -2.56(-4.00%)
Dec 16, 2011 64.25 66.49 63.43 64.08 2,799,941 +0.19(+0.30%)
Dec 15, 2011 65.05 65.35 62.86 63.89 1,699,245 -0.04(-0.06%)
Dec 14, 2011 65.77 65.99 63.15 63.93 1,862,563 -2.44(-3.68%)
Dec 13, 2011 69.42 69.99 66.06 66.37 1,787,485 -2.43(-3.53%)
Dec 12, 2011 70.30 70.43 67.80 68.80 1,883,910 -2.46(-3.45%)
Dec 09, 2011 70.11 71.69 69.84 71.26 1,342,203 +1.44(+2.06%)
Dec 08, 2011 71.38 71.96 69.64 69.82 1,181,796 -2.32(-3.22%)
Dec 07, 2011 72.90 72.90 71.01 72.14 1,114,522 -1.09(-1.49%)
Dec 06, 2011 73.29 74.14 72.70 73.23 1,062,721 +0.22(+0.30%)
Dec 05, 2011 72.49 74.74 72.40 73.01 1,873,091 +2.23(+3.15%)
Dec 02, 2011 72.06 72.72 70.70 70.78 850,337 -0.57(-0.80%)
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.