Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 69.80 69.80 68.61 68.67 200,783 -0.99(-1.42%)
Mar 29, 2012 69.16 69.76 69.02 69.66 96,559 +0.19(+0.27%)
Mar 28, 2012 69.45 69.96 69.13 69.47 114,324 -0.23(-0.33%)
Mar 27, 2012 70.27 70.27 69.63 69.70 103,004 -0.50(-0.71%)
Mar 26, 2012 69.58 70.72 69.32 70.20 125,467 +1.12(+1.62%)
Mar 23, 2012 68.96 69.23 68.26 69.08 140,583 +0.29(+0.42%)
Mar 22, 2012 68.94 69.25 68.63 68.79 111,779 -0.52(-0.75%)
Mar 21, 2012 69.66 69.66 69.12 69.31 98,910 -0.31(-0.45%)
Mar 20, 2012 69.11 69.74 68.81 69.62 214,318 +0.06(+0.09%)
Mar 19, 2012 69.36 69.88 69.36 69.56 173,327 +0.08(+0.12%)
Mar 16, 2012 70.55 70.55 69.42 69.48 203,413 -1.07(-1.52%)
Mar 15, 2012 71.03 71.03 70.31 70.55 228,939 -0.34(-0.48%)
Mar 14, 2012 70.50 71.34 70.50 70.89 271,182 -0.07(-0.10%)
Mar 13, 2012 69.73 70.97 69.24 70.96 329,579 +1.53(+2.20%)
Mar 12, 2012 68.84 69.69 68.60 69.43 258,160 +0.62(+0.90%)
Mar 09, 2012 68.27 69.17 68.22 68.81 278,845 +0.40(+0.58%)
Mar 08, 2012 67.78 68.57 67.74 68.41 329,086 +0.80(+1.18%)
Mar 07, 2012 66.77 67.66 66.42 67.61 244,585 +0.83(+1.24%)
Mar 06, 2012 66.70 67.25 66.70 66.78 264,870 -0.50(-0.74%)
Mar 05, 2012 66.16 67.47 66.06 67.28 402,348 +1.09(+1.65%)
Mar 02, 2012 66.89 66.92 65.95 66.19 294,306 -0.96(-1.43%)
Mar 01, 2012 66.26 67.45 65.63 67.15 373,017 +1.18(+1.79%)
Feb 29, 2012 66.22 66.70 65.97 65.97 295,671 -0.43(-0.65%)
Feb 28, 2012 67.45 67.47 65.84 66.40 259,800 -1.28(-1.89%)
Feb 27, 2012 67.62 68.22 66.95 67.68 201,587 -0.48(-0.70%)
Feb 24, 2012 67.78 68.45 67.65 68.16 282,490 +0.15(+0.22%)
Feb 23, 2012 67.00 68.01 66.80 68.01 290,546 +1.13(+1.69%)
Feb 22, 2012 67.55 67.80 66.84 66.88 222,151 -1.14(-1.68%)
Feb 21, 2012 67.63 68.10 67.18 68.02 250,279 +0.09(+0.13%)
Feb 17, 2012 67.67 68.36 67.56 67.93 292,700 +0.26(+0.38%)
Feb 16, 2012 67.50 67.71 65.52 67.67 741,308 +1.74(+2.64%)
Feb 15, 2012 65.55 66.18 65.17 65.93 481,601 +0.34(+0.52%)
Feb 14, 2012 64.39 65.76 64.11 65.59 289,517 +0.75(+1.16%)
Feb 13, 2012 64.32 64.86 64.04 64.84 294,001 +0.72(+1.12%)
Feb 10, 2012 64.03 64.65 63.99 64.12 391,043 -0.41(-0.64%)
Feb 09, 2012 64.72 64.93 64.26 64.53 159,682 -0.40(-0.62%)
Feb 08, 2012 64.51 65.19 64.34 64.93 299,071 +0.36(+0.56%)
Feb 07, 2012 63.56 64.78 63.44 64.57 291,150 +0.77(+1.21%)
Feb 06, 2012 63.43 63.94 63.31 63.80 266,957 +0.08(+0.13%)
Feb 03, 2012 63.30 63.72 63.04 63.72 278,875 +0.86(+1.37%)
Feb 02, 2012 63.07 63.57 62.78 62.86 209,187 -0.22(-0.35%)
Feb 01, 2012 62.03 63.25 61.73 63.08 310,824 +1.55(+2.52%)
Jan 31, 2012 61.01 61.65 61.01 61.53 163,000 +0.53(+0.87%)
Jan 30, 2012 61.26 61.51 60.80 61.00 241,220 -0.50(-0.81%)
Jan 27, 2012 62.09 62.09 61.27 61.50 454,266 -0.81(-1.30%)
Jan 26, 2012 62.26 62.69 61.85 62.31 277,295 +0.37(+0.60%)
Jan 25, 2012 62.05 62.24 61.17 61.94 186,418 -0.11(-0.18%)
Jan 24, 2012 62.92 62.92 61.89 62.05 153,017 -0.96(-1.52%)
Jan 23, 2012 63.64 63.64 62.63 63.01 147,716 -0.70(-1.10%)
Jan 20, 2012 62.95 63.86 62.62 63.71 133,609 +0.58(+0.92%)
Jan 19, 2012 63.44 63.76 63.10 63.13 175,450 -0.14(-0.22%)
Jan 18, 2012 63.09 63.52 62.42 63.27 220,640 +0.10(+0.16%)
Jan 17, 2012 62.45 63.79 62.45 63.17 264,921 +1.00(+1.61%)
Jan 13, 2012 62.58 63.10 62.17 62.17 391,072 -1.09(-1.72%)
Jan 12, 2012 63.77 64.00 62.86 63.26 189,241 -0.32(-0.50%)
Jan 11, 2012 63.99 64.18 62.76 63.58 289,517 -0.10(-0.16%)
Jan 10, 2012 63.55 63.95 63.40 63.68 310,685 +0.53(+0.84%)
Jan 09, 2012 62.85 63.26 62.48 63.15 295,789 +0.50(+0.80%)
Jan 06, 2012 62.96 63.11 62.56 62.65 227,604 -0.13(-0.21%)
Jan 05, 2012 62.05 62.80 61.96 62.78 327,886 +0.60(+0.96%)
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.