Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 68.06 68.58 67.90 68.01 4,155,246 -0.14(-0.21%)
Feb 28, 2012 67.05 68.40 67.02 68.15 3,838,989 +0.71(+1.05%)
Feb 27, 2012 67.21 67.71 66.73 67.44 3,170,440 -0.29(-0.43%)
Feb 24, 2012 67.57 68.12 67.26 67.73 3,231,006 +0.39(+0.58%)
Feb 23, 2012 66.79 67.55 66.59 67.34 3,881,234 +0.55(+0.82%)
Feb 22, 2012 66.65 67.24 66.35 66.79 4,292,904 +0.10(+0.15%)
Feb 21, 2012 67.45 67.78 66.65 66.69 5,912,874 -1.09(-1.61%)
Feb 17, 2012 68.64 68.66 67.77 67.78 4,968,701 -1.11(-1.61%)
Feb 16, 2012 68.07 69.20 67.98 68.89 5,452,037 +0.99(+1.46%)
Feb 15, 2012 67.96 68.12 67.50 67.90 4,045,812 +0.06(+0.09%)
Feb 14, 2012 67.84 68.02 67.50 67.84 4,272,292 -0.36(-0.53%)
Feb 13, 2012 67.38 68.43 67.36 68.20 4,403,934 +0.84(+1.25%)
Feb 10, 2012 66.90 67.37 66.80 67.36 5,262,973 +0.52(+0.78%)
Feb 09, 2012 68.01 68.06 66.67 66.84 9,139,677 -1.22(-1.79%)
Feb 08, 2012 69.01 69.01 67.70 68.06 10,922,599 -1.11(-1.60%)
Feb 07, 2012 68.71 69.24 68.15 69.17 6,870,447 +0.05(+0.07%)
Feb 06, 2012 68.65 69.15 67.28 69.12 11,863,241 -0.16(-0.23%)
Feb 03, 2012 69.61 69.87 69.01 69.28 6,595,401 -0.34(-0.49%)
Feb 02, 2012 69.69 70.00 69.26 69.62 5,379,646 -0.22(-0.32%)
Feb 01, 2012 68.46 69.95 68.09 69.84 7,409,623 +1.91(+2.81%)
Jan 31, 2012 68.43 68.71 67.77 67.93 10,033,768 -0.40(-0.59%)
Jan 30, 2012 67.99 68.39 67.23 68.33 6,227,901 -0.01(-0.01%)
Jan 27, 2012 67.03 69.18 66.71 68.34 10,338,048 +0.26(+0.38%)
Jan 26, 2012 69.19 69.19 67.61 68.08 7,036,734 -1.13(-1.63%)
Jan 25, 2012 67.56 69.39 67.45 69.21 6,436,345 +1.02(+1.50%)
Jan 24, 2012 67.31 68.59 67.18 68.19 5,212,543 +0.41(+0.60%)
Jan 23, 2012 68.81 69.00 67.56 67.78 7,258,892 -1.79(-2.57%)
Jan 20, 2012 69.10 69.63 68.84 69.57 6,839,058 +0.43(+0.62%)
Jan 19, 2012 69.14 69.49 68.70 69.14 5,700,008 -0.08(-0.12%)
Jan 18, 2012 67.74 69.39 67.63 69.22 7,158,985 +1.15(+1.69%)
Jan 17, 2012 67.90 68.47 67.74 68.07 6,924,704 +0.47(+0.70%)
Jan 13, 2012 67.13 67.67 66.77 67.60 5,996,342 +0.06(+0.09%)
Jan 12, 2012 66.28 67.78 66.28 67.54 7,190,965 +1.14(+1.72%)
Jan 11, 2012 65.26 66.45 65.15 66.40 4,959,979 +0.73(+1.11%)
Jan 10, 2012 64.55 65.70 64.21 65.67 6,150,462 +1.47(+2.29%)
Jan 09, 2012 64.62 64.64 63.30 64.20 7,540,442 -0.56(-0.86%)
Jan 06, 2012 64.24 64.87 64.00 64.76 4,587,803 +0.35(+0.54%)
Jan 05, 2012 63.82 64.92 63.58 64.41 6,261,475 +0.65(+1.02%)
Jan 04, 2012 64.10 64.13 63.40 63.76 7,096,318 -0.45(-0.70%)
Dec 30, 2011 64.73 65.00 64.21 64.21 5,115,018 -0.53(-0.82%)
Dec 29, 2011 64.21 64.78 63.84 64.74 3,516,254 +0.74(+1.16%)
Dec 28, 2011 64.19 64.39 63.81 64.00 3,925,552 -0.42(-0.65%)
Dec 27, 2011 63.38 64.64 63.37 64.42 4,259,900 +0.73(+1.15%)
Dec 23, 2011 63.02 63.85 63.00 63.69 4,134,449 +0.55(+0.87%)
Dec 21, 2011 61.00 63.27 61.00 63.14 10,634,986 +1.98(+3.24%)
Dec 20, 2011 60.80 61.24 60.67 61.16 6,747,591 +0.99(+1.65%)
Dec 19, 2011 60.32 61.12 59.97 60.16 8,012,792 +0.12(+0.19%)
Dec 16, 2011 59.75 61.00 59.65 60.05 21,390,798 +1.43(+2.44%)
Dec 15, 2011 58.00 59.06 57.80 58.62 8,672,272 +1.00(+1.74%)
Dec 14, 2011 57.14 58.17 57.14 57.62 6,727,198 +0.19(+0.33%)
Dec 13, 2011 57.70 58.38 57.31 57.43 6,843,550 +0.27(+0.47%)
Dec 12, 2011 58.30 58.41 57.15 57.16 10,176,127 -1.43(-2.44%)
Dec 09, 2011 58.48 58.95 58.18 58.59 7,073,322 +0.19(+0.32%)
Dec 08, 2011 58.60 59.43 56.00 58.41 41,563,336 +0.06(+0.11%)
Dec 07, 2011 57.85 58.52 57.73 58.34 18,663,404 +0.45(+0.78%)
Dec 06, 2011 57.68 58.07 57.38 57.89 15,732,672 +0.39(+0.68%)
Dec 05, 2011 58.38 58.40 57.21 57.50 12,342,012 -0.60(-1.03%)
Dec 02, 2011 58.30 58.42 57.72 58.10 7,834,315 +0.10(+0.17%)
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.