Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 66.53 66.69 64.55 65.53 532,612 -0.88(-1.32%)
May 30, 2012 65.84 67.33 64.96 66.41 720,483 -0.32(-0.48%)
May 29, 2012 67.81 68.17 65.67 66.73 847,477 +0.03(+0.05%)
May 25, 2012 65.96 66.75 64.98 66.70 700,577 +0.17(+0.26%)
May 24, 2012 66.03 67.32 65.03 66.53 904,478 +0.87(+1.32%)
May 23, 2012 62.90 65.87 61.47 65.66 1,153,509 +1.69(+2.64%)
May 22, 2012 64.96 65.49 63.39 63.97 827,326 -1.63(-2.49%)
May 21, 2012 62.76 65.85 62.64 65.60 950,444 +2.62(+4.16%)
May 18, 2012 63.79 64.09 62.44 62.98 1,088,718 -0.08(-0.13%)
May 17, 2012 61.64 64.25 60.86 63.06 1,603,223 +2.08(+3.40%)
May 16, 2012 60.44 61.82 60.30 60.99 1,218,649 +0.74(+1.23%)
May 15, 2012 61.22 62.24 60.07 60.25 938,433 -1.28(-2.08%)
May 14, 2012 62.33 62.92 61.09 61.52 867,131 -1.68(-2.66%)
May 11, 2012 62.59 64.51 62.46 63.20 535,042 -0.78(-1.22%)
May 10, 2012 64.75 65.17 63.44 63.99 602,101 +0.30(+0.48%)
May 09, 2012 62.73 64.98 62.14 63.68 1,223,341 +0.07(+0.12%)
May 08, 2012 65.25 65.33 63.07 63.61 1,045,683 -2.71(-4.09%)
May 07, 2012 66.93 67.48 65.45 66.32 572,779 -0.57(-0.86%)
May 04, 2012 67.64 68.47 66.57 66.90 725,425 -0.22(-0.33%)
May 03, 2012 69.58 69.59 66.49 67.12 1,266,966 -3.63(-5.13%)
May 02, 2012 71.74 71.74 70.54 70.75 503,609 -0.84(-1.18%)
May 01, 2012 71.52 72.80 71.21 71.59 881,519 -1.48(-2.02%)
Apr 30, 2012 73.25 73.54 72.03 73.07 620,541 -1.84(-2.46%)
Apr 27, 2012 74.92 75.84 74.41 74.91 505,237 +0.32(+0.43%)
Apr 26, 2012 73.31 74.83 73.20 74.59 956,345 +2.29(+3.17%)
Apr 25, 2012 70.33 72.60 69.81 72.30 714,535 +2.75(+3.95%)
Apr 24, 2012 69.65 69.90 69.04 69.55 467,659 +0.27(+0.39%)
Apr 23, 2012 70.17 70.17 68.88 69.28 674,993 -2.13(-2.98%)
Apr 20, 2012 72.03 72.62 71.31 71.41 406,845 -0.11(-0.16%)
Apr 19, 2012 71.91 72.75 71.12 71.53 454,592 +0.06(+0.08%)
Apr 18, 2012 71.92 72.29 70.90 71.47 478,573 +0.09(+0.13%)
Apr 17, 2012 71.18 72.37 70.53 71.38 649,601 +0.25(+0.35%)
Apr 16, 2012 72.29 73.03 70.79 71.13 1,142,838 -1.84(-2.53%)
Apr 13, 2012 73.08 73.28 72.01 72.98 1,086,342 -0.88(-1.19%)
Apr 12, 2012 70.92 74.17 70.86 73.85 1,460,615 +3.95(+5.65%)
Apr 11, 2012 70.71 71.05 69.67 69.90 937,154 -2.01(-2.79%)
Apr 10, 2012 72.43 72.44 69.97 71.91 1,721,741 -0.95(-1.30%)
Apr 09, 2012 71.14 74.27 70.95 72.86 2,274,356 +6.11(+9.16%)
Apr 05, 2012 67.31 67.75 66.50 66.75 1,192,906 +0.11(+0.16%)
Apr 04, 2012 68.17 68.49 65.68 66.64 1,128,087 -1.89(-2.75%)
Apr 03, 2012 70.63 70.73 67.67 68.53 1,468,030 -2.23(-3.15%)
Apr 02, 2012 69.67 71.71 69.33 70.76 1,852,999 -1.35(-1.88%)
Mar 30, 2012 71.81 72.45 69.94 72.11 902,270 +0.11(+0.16%)
Mar 29, 2012 71.26 72.19 71.06 71.99 794,546 +0.72(+1.01%)
Mar 28, 2012 72.89 73.14 70.99 71.27 1,071,543 -1.89(-2.58%)
Mar 27, 2012 74.45 74.77 72.58 73.16 1,138,168 -1.93(-2.58%)
Mar 26, 2012 77.17 77.67 74.91 75.09 1,925,748 +0.25(+0.33%)
Mar 23, 2012 71.48 75.30 70.16 74.85 3,682,344 +0.59(+0.79%)
Mar 22, 2012 75.39 78.62 74.01 74.26 4,666,085 -10.49(-12.38%)
Mar 21, 2012 84.94 86.26 84.67 84.75 1,167,324 +0.86(+1.03%)
Mar 20, 2012 82.80 84.33 81.96 83.89 1,117,435 +0.31(+0.37%)
Mar 19, 2012 84.03 85.56 83.54 83.57 1,488,733 +0.39(+0.47%)
Mar 16, 2012 84.57 85.36 82.99 83.18 3,005,440 -2.07(-2.42%)
Mar 15, 2012 87.06 87.21 84.83 85.25 1,700,500 -2.18(-2.49%)
Mar 14, 2012 89.32 89.60 86.15 87.43 1,527,896 -3.24(-3.57%)
Mar 13, 2012 91.69 92.34 89.83 90.66 739,724 -0.62(-0.68%)
Mar 12, 2012 91.84 92.15 91.10 91.29 486,457 -0.84(-0.92%)
Mar 09, 2012 91.01 92.70 90.48 92.13 798,044 +0.61(+0.67%)
Mar 08, 2012 91.90 92.30 90.95 91.52 631,070 +1.93(+2.16%)
Mar 07, 2012 89.01 90.01 88.52 89.58 330,419 +0.67(+0.76%)
Mar 06, 2012 89.14 89.27 87.73 88.91 655,755 -2.20(-2.42%)
Mar 05, 2012 92.66 92.96 90.87 91.11 628,439 -2.34(-2.50%)
Mar 02, 2012 94.02 94.23 93.04 93.45 346,540 -1.61(-1.69%)
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.