Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 68.87 69.71 67.71 68.82 883,228 +0.36(+0.52%)
Mar 29, 2012 68.42 68.83 66.88 68.46 781,322 -0.66(-0.95%)
Mar 28, 2012 70.71 70.75 68.55 69.12 1,177,736 -1.88(-2.65%)
Mar 27, 2012 71.34 71.75 70.40 71.00 659,702 -0.47(-0.65%)
Mar 26, 2012 71.00 71.80 70.66 71.46 940,278 +1.24(+1.77%)
Mar 23, 2012 69.38 70.73 68.46 70.22 909,503 +1.12(+1.62%)
Mar 22, 2012 71.29 71.29 68.14 69.10 1,391,249 -2.60(-3.62%)
Mar 21, 2012 72.81 73.11 70.92 71.70 1,095,913 -0.86(-1.18%)
Mar 20, 2012 74.45 74.45 71.24 72.56 1,220,253 -2.13(-2.86%)
Mar 19, 2012 74.94 75.59 74.29 74.69 734,598 +0.23(+0.31%)
Mar 16, 2012 73.67 75.17 73.43 74.46 762,350 +1.32(+1.81%)
Mar 15, 2012 73.10 74.05 72.20 73.14 562,812 +0.33(+0.45%)
Mar 14, 2012 73.87 75.02 72.24 72.81 800,125 -1.87(-2.50%)
Mar 13, 2012 74.97 75.07 73.21 74.68 1,043,669 +0.06(+0.09%)
Mar 12, 2012 74.97 75.24 73.66 74.62 1,233,308 -0.57(-0.76%)
Mar 09, 2012 74.08 75.73 73.73 75.19 910,980 +0.93(+1.25%)
Mar 08, 2012 72.80 74.49 71.75 74.26 1,164,737 +1.65(+2.27%)
Mar 07, 2012 70.91 73.01 70.42 72.61 1,083,222 +1.72(+2.43%)
Mar 06, 2012 71.66 72.16 70.21 70.89 1,117,377 -1.66(-2.29%)
Mar 05, 2012 74.07 74.34 71.98 72.55 752,232 -1.51(-2.04%)
Mar 02, 2012 75.57 75.72 73.83 74.06 781,403 -1.60(-2.11%)
Mar 01, 2012 74.08 75.81 73.95 75.66 1,104,718 +2.10(+2.85%)
Feb 29, 2012 76.60 76.60 73.21 73.56 1,871,533 -3.07(-4.01%)
Feb 28, 2012 76.81 77.33 74.85 76.63 1,161,080 -0.24(-0.31%)
Feb 27, 2012 78.66 78.75 76.72 76.87 1,124,787 -1.92(-2.44%)
Feb 24, 2012 78.92 80.11 78.41 78.80 1,538,558 +0.01(+0.01%)
Feb 23, 2012 76.34 78.88 75.31 78.79 1,148,379 +2.43(+3.19%)
Feb 22, 2012 76.10 77.07 75.16 76.35 1,274,925 +0.12(+0.16%)
Feb 21, 2012 75.96 76.97 74.58 76.23 991,322 +0.75(+0.99%)
Feb 17, 2012 74.16 75.94 73.77 75.48 1,202,555 +1.66(+2.25%)
Feb 16, 2012 72.64 73.99 72.51 73.83 2,848,410 -0.57(-0.77%)
Feb 15, 2012 68.20 75.16 68.00 74.40 7,261,142 +11.68(+18.62%)
Feb 14, 2012 61.19 63.22 61.19 62.72 1,978,252 +1.50(+2.44%)
Feb 13, 2012 60.77 61.78 60.60 61.22 1,375,986 +0.28(+0.46%)
Feb 10, 2012 61.18 61.28 60.06 60.94 1,026,773 -0.97(-1.56%)
Feb 09, 2012 61.90 62.04 60.75 61.91 1,035,849 +0.15(+0.24%)
Feb 08, 2012 61.50 62.40 60.83 61.76 1,235,924 +0.46(+0.74%)
Feb 07, 2012 58.00 61.99 57.37 61.30 2,616,939 +3.12(+5.37%)
Feb 06, 2012 55.47 58.22 55.38 58.18 1,269,820 +2.23(+3.99%)
Feb 03, 2012 55.14 56.02 54.37 55.95 1,800,629 +1.53(+2.81%)
Feb 02, 2012 53.47 54.44 53.10 54.42 1,112,791 +1.16(+2.17%)
Feb 01, 2012 53.57 53.90 52.55 53.26 1,110,081 +0.11(+0.21%)
Jan 31, 2012 52.96 53.39 52.25 53.16 1,351,957 +0.62(+1.18%)
Jan 30, 2012 51.51 52.82 50.87 52.54 887,762 +0.05(+0.09%)
Jan 27, 2012 52.11 52.91 52.11 52.49 754,929 +0.11(+0.21%)
Jan 26, 2012 54.82 55.08 51.96 52.38 1,409,597 -2.20(-4.04%)
Jan 25, 2012 53.18 54.69 52.38 54.59 1,146,122 +1.40(+2.64%)
Jan 24, 2012 53.70 53.73 52.88 53.18 972,863 -1.19(-2.19%)
Jan 23, 2012 53.06 55.07 53.06 54.38 1,002,852 +1.97(+3.75%)
Jan 20, 2012 53.76 54.21 51.83 52.41 1,315,184 -1.57(-2.90%)
Jan 19, 2012 55.91 57.24 53.73 53.98 1,891,690 -1.54(-2.77%)
Jan 18, 2012 55.74 55.91 54.84 55.51 931,270 -0.07(-0.13%)
Jan 17, 2012 55.30 56.23 55.17 55.59 1,094,251 +0.75(+1.36%)
Jan 13, 2012 55.00 55.54 54.29 54.84 1,449,461 -0.52(-0.94%)
Jan 12, 2012 54.94 55.75 54.85 55.36 1,910,988 +0.41(+0.75%)
Jan 11, 2012 55.31 55.44 54.52 54.95 1,702,108 -0.76(-1.37%)
Jan 10, 2012 56.22 56.91 55.27 55.71 867,060 +0.15(+0.26%)
Jan 09, 2012 56.50 56.69 55.51 55.57 932,504 -0.92(-1.63%)
Jan 06, 2012 56.83 57.13 56.22 56.49 609,476 -0.32(-0.56%)
Jan 05, 2012 57.93 58.00 56.20 56.81 1,225,739 -1.43(-2.45%)
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.