Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 59.27 63.79 59.27 63.39 2,491 +0.78(+1.25%)
Feb 29, 2012 63.79 64.38 62.41 62.61 2,263 -1.18(-1.85%)
Feb 28, 2012 63.79 64.69 61.63 63.79 4,280 -0.59(-0.91%)
Feb 27, 2012 64.38 65.75 62.81 64.38 3,595 +1.18(+1.86%)
Feb 24, 2012 57.90 64.38 57.90 63.20 5,513 +6.28(+11.03%)
Feb 23, 2012 58.88 58.90 56.13 56.92 11,598 -1.96(-3.33%)
Feb 22, 2012 55.94 60.45 55.94 58.88 3,894 +2.16(+3.81%)
Feb 21, 2012 58.88 59.26 55.74 56.72 3,068 -1.77(-3.02%)
Feb 17, 2012 60.45 60.84 56.92 58.49 3,918 -1.96(-3.25%)
Feb 16, 2012 61.43 62.79 59.08 60.45 4,922 -1.57(-2.53%)
Feb 15, 2012 64.77 64.77 61.43 62.02 3,222 -2.75(-4.24%)
Feb 14, 2012 68.50 68.89 63.98 64.77 4,169 -3.14(-4.63%)
Feb 13, 2012 69.09 70.25 67.12 67.91 3,736 -0.59(-0.86%)
Feb 10, 2012 72.03 72.03 67.71 68.50 8,175 -3.53(-4.90%)
Feb 09, 2012 70.66 73.01 69.48 72.03 27,603 +3.93(+5.76%)
Feb 08, 2012 57.70 68.50 57.51 68.11 18,594 +10.60(+18.43%)
Feb 07, 2012 56.53 57.70 56.53 57.51 8,005 +0.59(+1.03%)
Feb 06, 2012 56.13 57.51 55.54 56.92 8,330 +0.59(+1.05%)
Feb 03, 2012 56.33 56.92 54.17 56.33 5,673 -0.19(-0.34%)
Feb 02, 2012 56.33 56.53 55.15 56.52 3,664 +0.19(+0.34%)
Feb 01, 2012 55.41 56.53 54.56 56.33 6,645 +1.77(+3.24%)
Jan 31, 2012 55.15 55.94 52.96 54.56 5,798 -0.59(-1.07%)
Jan 30, 2012 54.96 56.53 53.29 55.15 5,832 +0.39(+0.72%)
Jan 27, 2012 54.96 55.54 53.78 54.76 9,313 +0.59(+1.09%)
Jan 26, 2012 49.85 55.54 49.46 54.17 9,389 +4.51(+9.09%)
Jan 25, 2012 47.10 49.85 47.10 49.66 6,735 +1.96(+4.12%)
Jan 24, 2012 47.50 47.89 45.93 47.69 2,860 -0.20(-0.41%)
Jan 23, 2012 48.32 48.32 47.30 47.89 2,094 -0.59(-1.21%)
Jan 20, 2012 47.93 48.68 47.50 48.48 1,137 +0.20(+0.41%)
Jan 19, 2012 48.68 49.07 48.28 48.28 1,668 -0.59(-1.20%)
Jan 18, 2012 49.46 49.66 47.50 48.87 5,338 +0.00(+0.00%)
Jan 17, 2012 49.07 50.24 48.68 48.87 5,234 +1.37(+2.89%)
Jan 13, 2012 48.09 49.07 45.53 47.50 2,772 -1.57(-3.20%)
Jan 12, 2012 48.68 50.64 48.09 49.07 2,150 +0.59(+1.21%)
Jan 11, 2012 46.32 49.85 46.32 48.48 5,923 +2.16(+4.66%)
Jan 10, 2012 46.52 47.10 45.73 46.32 2,479 -0.20(-0.42%)
Jan 09, 2012 47.10 48.09 46.09 46.52 5,061 -1.57(-3.27%)
Jan 06, 2012 44.16 49.07 44.16 48.09 12,911 +5.89(+13.95%)
Jan 05, 2012 42.59 44.94 41.22 42.20 7,891 +0.98(+2.38%)
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.