Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 82.84 83.00 82.61 82.82 216,559 -0.06(-0.07%)
Jun 28, 2012 82.78 82.96 82.53 82.88 220,364 +0.11(+0.14%)
Jun 27, 2012 82.73 82.88 82.65 82.77 240,092 -0.11(-0.13%)
Jun 26, 2012 82.80 82.87 82.59 82.87 193,875 +0.03(+0.04%)
Jun 25, 2012 82.71 82.84 82.48 82.84 178,192 +0.23(+0.28%)
Jun 22, 2012 82.61 82.73 82.53 82.61 123,021 -0.02(-0.03%)
Jun 21, 2012 82.72 82.72 82.42 82.63 184,596 +0.11(+0.13%)
Jun 20, 2012 82.76 82.80 82.44 82.53 669,478 -0.21(-0.25%)
Jun 19, 2012 82.58 82.84 82.58 82.74 126,225 +0.00(+0.00%)
Jun 18, 2012 82.87 83.05 82.40 82.74 1,127,831 -0.32(-0.39%)
Jun 15, 2012 82.95 83.07 82.91 83.06 103,888 +0.04(+0.05%)
Jun 14, 2012 82.81 83.03 82.72 83.03 127,788 +0.12(+0.15%)
Jun 13, 2012 82.56 82.98 82.54 82.90 160,404 +0.37(+0.45%)
Jun 12, 2012 82.78 82.84 82.43 82.54 602,922 -0.26(-0.32%)
Jun 11, 2012 83.04 83.05 82.73 82.80 273,638 -0.28(-0.34%)
Jun 08, 2012 82.97 83.08 82.93 83.08 169,998 +0.12(+0.15%)
Jun 07, 2012 83.06 83.06 82.79 82.95 256,644 -0.02(-0.02%)
Jun 06, 2012 83.27 83.27 82.93 82.97 163,313 -0.04(-0.05%)
Jun 05, 2012 83.39 83.44 83.00 83.01 291,282 -0.45(-0.54%)
Jun 04, 2012 83.54 83.54 83.29 83.46 313,901 -0.09(-0.11%)
Jun 01, 2012 83.59 83.69 83.43 83.55 372,713 +0.13(+0.16%)
May 31, 2012 83.25 83.44 83.08 83.42 244,480 +0.14(+0.17%)
May 30, 2012 83.19 83.28 83.07 83.28 198,717 +0.07(+0.08%)
May 29, 2012 83.03 83.21 83.01 83.21 272,857 +0.01(+0.01%)
May 25, 2012 83.14 83.28 83.02 83.20 238,845 +0.06(+0.07%)
May 24, 2012 83.12 83.22 82.96 83.14 404,350 -0.08(-0.10%)
May 23, 2012 83.25 83.25 83.10 83.22 384,758 +0.04(+0.05%)
May 22, 2012 83.31 83.31 83.01 83.19 198,944 -0.05(-0.06%)
May 21, 2012 83.24 83.25 83.13 83.24 218,258 -0.06(-0.07%)
May 18, 2012 83.07 83.31 83.03 83.30 156,475 +0.03(+0.04%)
May 17, 2012 83.14 83.28 82.99 83.27 279,974 +0.10(+0.12%)
May 16, 2012 83.24 83.28 82.92 83.17 320,538 -0.05(-0.05%)
May 15, 2012 82.96 83.40 82.96 83.22 343,981 +0.71(+0.86%)
May 14, 2012 83.35 83.35 82.20 82.51 511,261 -0.74(-0.88%)
May 11, 2012 83.23 83.37 83.11 83.25 347,004 +0.14(+0.16%)
May 10, 2012 83.06 83.37 82.95 83.11 297,928 -0.14(-0.16%)
May 09, 2012 83.35 83.51 83.22 83.25 420,144 -0.19(-0.22%)
May 08, 2012 83.37 83.57 83.25 83.43 369,578 +0.07(+0.08%)
May 07, 2012 83.15 83.61 83.15 83.37 360,589 -0.11(-0.13%)
May 04, 2012 82.80 83.60 82.63 83.47 603,020 +0.63(+0.76%)
May 03, 2012 82.55 82.92 82.40 82.84 262,601 +0.24(+0.29%)
May 02, 2012 82.62 82.74 82.18 82.60 230,452 +0.18(+0.22%)
May 01, 2012 82.52 82.53 82.36 82.42 222,259 -0.01(-0.01%)
Apr 30, 2012 82.36 82.50 82.30 82.43 248,040 -0.09(-0.11%)
Apr 27, 2012 82.35 82.57 82.04 82.52 242,299 +0.15(+0.18%)
Apr 26, 2012 82.40 82.47 82.26 82.37 214,063 +0.01(+0.01%)
Apr 25, 2012 82.39 82.40 82.06 82.36 596,283 +0.07(+0.08%)
Apr 24, 2012 82.29 82.29 82.07 82.29 251,052 +0.29(+0.36%)
Apr 23, 2012 82.17 82.47 81.97 82.00 298,701 -0.25(-0.30%)
Apr 20, 2012 82.15 82.37 82.03 82.25 304,649 -0.01(-0.01%)
Apr 19, 2012 81.81 82.36 81.74 82.26 365,782 +0.38(+0.47%)
Apr 18, 2012 81.76 81.92 81.67 81.88 219,685 +0.07(+0.09%)
Apr 17, 2012 81.58 81.91 81.49 81.80 351,947 +0.29(+0.36%)
Apr 16, 2012 81.62 81.92 81.49 81.51 314,660 -0.04(-0.05%)
Apr 13, 2012 81.40 81.56 81.20 81.55 269,905 +0.24(+0.29%)
Apr 12, 2012 81.64 81.69 81.22 81.31 255,491 -0.39(-0.48%)
Apr 11, 2012 81.81 81.81 81.53 81.70 167,430 +0.14(+0.17%)
Apr 10, 2012 81.55 81.76 81.48 81.55 324,575 +0.17(+0.21%)
Apr 09, 2012 81.48 81.77 81.30 81.38 240,062 +0.54(+0.67%)
Apr 05, 2012 81.22 81.34 80.83 80.84 328,698 -0.29(-0.36%)
Apr 04, 2012 81.15 81.28 81.04 81.13 274,389 +0.04(+0.05%)
Apr 03, 2012 81.64 81.68 81.06 81.10 418,410 -0.57(-0.70%)
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.