Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 95.98 103.63 94.21 102.45 6,204 +6.87(+7.19%)
May 30, 2012 103.63 103.63 94.21 95.58 9,586 -8.44(-8.11%)
May 29, 2012 103.24 105.98 102.06 104.02 4,640 +1.96(+1.92%)
May 25, 2012 100.10 103.03 100.10 102.06 7,253 +1.18(+1.17%)
May 24, 2012 103.63 105.99 100.29 100.88 12,865 -2.75(-2.65%)
May 23, 2012 107.16 109.91 99.71 103.63 10,965 -5.10(-4.69%)
May 22, 2012 109.52 112.27 107.36 108.73 4,633 -1.18(-1.07%)
May 21, 2012 107.16 111.68 105.20 109.91 5,007 +2.94(+2.75%)
May 18, 2012 113.64 113.94 105.99 106.97 5,204 -6.48(-5.71%)
May 17, 2012 115.41 118.94 112.46 113.44 5,678 -1.77(-1.53%)
May 16, 2012 118.55 119.72 113.25 115.21 4,953 -3.34(-2.81%)
May 15, 2012 124.04 125.42 117.17 118.55 8,323 -5.40(-4.35%)
May 14, 2012 111.09 126.59 111.09 123.94 18,466 +11.48(+10.21%)
May 11, 2012 106.97 116.00 99.90 112.46 19,550 +4.71(+4.37%)
May 10, 2012 112.86 112.86 106.97 107.75 4,874 -4.32(-3.85%)
May 09, 2012 111.29 114.03 111.29 112.07 7,553 +0.00(+0.00%)
May 08, 2012 120.51 121.49 105.79 112.07 14,959 -9.42(-7.75%)
May 07, 2012 122.08 122.28 119.33 121.49 5,230 -1.57(-1.28%)
May 04, 2012 122.47 124.63 120.90 123.06 5,442 -0.20(-0.16%)
May 03, 2012 124.44 126.01 121.69 123.26 14,036 -3.34(-2.64%)
May 02, 2012 121.30 126.99 120.51 126.59 8,612 +3.73(+3.04%)
May 01, 2012 122.87 123.45 121.10 122.87 6,465 +0.20(+0.16%)
Apr 30, 2012 118.74 123.26 117.37 122.67 15,735 +2.94(+2.46%)
Apr 27, 2012 126.59 126.59 118.35 119.72 10,699 -6.48(-5.13%)
Apr 26, 2012 123.45 126.20 121.88 126.20 7,782 +2.94(+2.39%)
Apr 25, 2012 126.99 127.58 120.90 123.26 12,579 -0.79(-0.63%)
Apr 24, 2012 122.47 124.53 119.72 124.04 6,346 +1.96(+1.61%)
Apr 23, 2012 122.47 122.67 120.71 122.08 5,617 -0.98(-0.80%)
Apr 20, 2012 124.63 126.40 121.30 123.06 6,467 -0.98(-0.79%)
Apr 19, 2012 123.26 127.58 121.30 124.04 5,215 +1.96(+1.61%)
Apr 18, 2012 122.47 123.65 117.96 122.08 8,849 -0.79(-0.64%)
Apr 17, 2012 128.95 132.48 122.08 122.87 18,199 -5.69(-4.43%)
Apr 16, 2012 132.29 132.48 125.03 128.56 8,485 -2.36(-1.80%)
Apr 13, 2012 125.22 131.70 121.08 130.91 12,818 +4.91(+3.89%)
Apr 12, 2012 127.77 128.16 124.63 126.01 7,967 -0.59(-0.47%)
Apr 11, 2012 121.49 127.18 119.92 126.59 11,016 +6.67(+5.56%)
Apr 10, 2012 123.85 128.95 118.35 119.92 12,626 -4.51(-3.63%)
Apr 09, 2012 125.03 126.59 121.88 124.44 13,217 -2.16(-1.71%)
Apr 05, 2012 129.34 129.34 122.67 126.59 18,937 -3.14(-2.42%)
Apr 04, 2012 136.21 136.21 128.16 129.74 21,221 -7.85(-5.71%)
Apr 03, 2012 137.19 140.33 131.50 137.59 22,389 -0.59(-0.43%)
Apr 02, 2012 132.48 145.44 131.50 138.18 47,358 +8.73(+6.75%)
Mar 30, 2012 133.66 134.45 127.58 129.44 23,936 -3.24(-2.44%)
Mar 29, 2012 122.87 133.86 119.53 132.68 67,013 +15.70(+13.42%)
Mar 28, 2012 111.87 117.76 111.48 116.98 18,716 +4.71(+4.20%)
Mar 27, 2012 120.31 120.31 110.99 112.27 16,608 -8.64(-7.14%)
Mar 26, 2012 111.48 121.69 107.16 120.90 24,854 +10.21(+9.22%)
Mar 23, 2012 113.64 115.41 106.52 110.70 19,448 -3.92(-3.42%)
Mar 22, 2012 116.78 116.78 112.66 114.62 9,012 -1.77(-1.52%)
Mar 21, 2012 116.58 118.35 114.43 116.39 13,577 +0.20(+0.17%)
Mar 20, 2012 123.06 123.26 109.91 116.19 52,097 -6.87(-5.58%)
Mar 19, 2012 104.42 123.45 102.65 123.06 54,892 +20.02(+19.43%)
Mar 16, 2012 104.22 104.22 100.10 103.04 9,571 -1.18(-1.13%)
Mar 15, 2012 107.75 108.73 99.31 104.22 15,976 -2.75(-2.57%)
Mar 14, 2012 99.12 112.66 98.39 106.97 29,196 +7.85(+7.92%)
Mar 13, 2012 95.78 99.51 93.23 99.12 19,628 +3.93(+4.12%)
Mar 12, 2012 89.50 96.17 85.38 95.19 18,849 +8.83(+10.23%)
Mar 09, 2012 83.61 86.95 80.47 86.36 8,034 +2.75(+3.29%)
Mar 08, 2012 89.89 96.57 78.70 83.61 37,087 -4.51(-5.12%)
Mar 07, 2012 77.72 92.64 76.55 88.13 51,530 +14.33(+19.41%)
Mar 06, 2012 63.00 75.56 62.81 73.80 22,406 +10.80(+17.14%)
Mar 05, 2012 68.50 68.50 58.90 63.00 12,062 -0.39(-0.62%)
Mar 02, 2012 63.00 65.16 63.00 63.40 5,733 +0.00(+0.00%)
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.