Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 77.90 78.64 77.12 78.34 3,974,913 +1.01(+1.31%)
Mar 29, 2012 76.50 77.60 75.90 77.33 4,486,401 -0.05(-0.06%)
Mar 28, 2012 77.97 77.97 76.31 77.38 4,813,892 -0.95(-1.21%)
Mar 27, 2012 79.67 79.88 78.08 78.33 4,190,604 -1.13(-1.42%)
Mar 26, 2012 80.39 80.59 78.91 79.46 4,322,047 +0.05(+0.06%)
Mar 23, 2012 78.58 79.78 77.97 79.41 4,439,281 +1.18(+1.51%)
Mar 22, 2012 80.01 80.09 77.94 78.23 5,031,591 -2.81(-3.47%)
Mar 21, 2012 81.96 82.11 80.77 81.04 3,888,655 -0.99(-1.21%)
Mar 20, 2012 83.42 83.46 81.75 82.03 3,765,858 -2.22(-2.64%)
Mar 19, 2012 84.66 84.95 64.23 84.25 3,113,963 -0.43(-0.51%)
Mar 16, 2012 84.18 84.94 84.10 84.68 6,273,134 +0.78(+0.93%)
Mar 15, 2012 83.68 84.44 83.00 83.90 3,288,247 +0.81(+0.97%)
Mar 14, 2012 85.09 85.25 82.89 83.09 4,295,193 -0.55(-0.66%)
Mar 13, 2012 84.49 85.03 82.26 83.64 7,044,154 -1.12(-1.32%)
Mar 12, 2012 85.32 85.32 83.98 84.76 3,408,001 -0.49(-0.57%)
Mar 09, 2012 87.24 87.37 84.70 85.25 6,294,980 +1.64(+1.96%)
Mar 08, 2012 83.59 84.19 82.82 83.61 3,081,969 +0.85(+1.03%)
Mar 07, 2012 82.02 83.11 81.22 82.76 2,948,337 +0.89(+1.09%)
Mar 06, 2012 81.40 82.24 80.82 81.87 3,922,817 -1.29(-1.55%)
Mar 05, 2012 82.10 83.30 81.68 83.16 2,816,779 +0.61(+0.74%)
Mar 02, 2012 85.39 85.62 82.25 82.55 5,367,339 -3.26(-3.80%)
Mar 01, 2012 84.78 85.86 84.51 85.81 3,363,514 +1.69(+2.01%)
Feb 29, 2012 86.29 86.41 83.52 84.12 4,588,872 -1.77(-2.06%)
Feb 28, 2012 86.73 87.08 85.43 85.89 2,839,191 -0.63(-0.73%)
Feb 27, 2012 86.04 87.44 85.97 86.52 2,855,361 -0.78(-0.89%)
Feb 24, 2012 87.52 88.20 86.56 87.30 3,591,743 -0.20(-0.23%)
Feb 23, 2012 86.65 87.67 85.62 87.50 3,124,562 +0.18(+0.21%)
Feb 22, 2012 87.53 88.28 86.79 87.32 4,552,636 +1.58(+1.84%)
Feb 21, 2012 86.99 87.14 84.49 85.74 7,462,080 -2.31(-2.62%)
Feb 17, 2012 88.44 88.70 87.29 88.05 4,119,010 +0.30(+0.34%)
Feb 16, 2012 87.78 88.38 86.84 87.75 2,658,432 +0.24(+0.27%)
Feb 15, 2012 87.42 88.50 86.73 87.51 3,547,911 +0.46(+0.53%)
Feb 14, 2012 87.20 87.48 86.28 87.05 3,306,093 -0.29(-0.33%)
Feb 13, 2012 88.03 88.04 86.29 87.34 3,329,094 +0.30(+0.34%)
Feb 10, 2012 86.22 87.27 85.61 87.04 3,515,747 -0.42(-0.48%)
Feb 09, 2012 87.25 88.21 86.06 87.46 4,034,377 +0.64(+0.74%)
Feb 08, 2012 87.25 87.43 85.28 86.82 4,394,285 -0.39(-0.45%)
Feb 07, 2012 84.63 87.55 83.62 87.21 7,712,073 +4.34(+5.24%)
Feb 06, 2012 83.35 83.54 81.98 82.87 4,234,558 -1.47(-1.74%)
Feb 03, 2012 82.66 84.49 82.12 84.34 4,757,237 +2.18(+2.65%)
Feb 02, 2012 80.80 82.33 80.72 82.16 3,319,709 +1.65(+2.05%)
Feb 01, 2012 81.37 81.79 80.42 80.51 2,705,565 -0.21(-0.26%)
Jan 31, 2012 80.71 81.28 79.82 80.72 3,728,822 +0.69(+0.86%)
Jan 30, 2012 78.48 80.03 78.00 80.03 2,422,247 +0.71(+0.90%)
Jan 27, 2012 78.85 79.87 78.79 79.32 2,413,834 +0.01(+0.01%)
Jan 26, 2012 81.50 81.69 79.00 79.31 3,816,046 -1.77(-2.18%)
Jan 25, 2012 78.90 81.21 78.24 81.08 3,956,355 +2.09(+2.65%)
Jan 24, 2012 79.09 79.47 78.42 78.99 2,865,323 -0.51(-0.64%)
Jan 23, 2012 79.26 79.72 78.33 79.50 3,477,812 +0.48(+0.61%)
Jan 20, 2012 79.33 79.99 78.33 79.02 3,628,794 -0.77(-0.97%)
Jan 19, 2012 80.50 80.68 79.62 79.79 3,921,955 -0.45(-0.56%)
Jan 18, 2012 78.98 80.37 77.71 80.24 3,740,246 +1.04(+1.31%)
Jan 17, 2012 79.61 79.90 78.77 79.20 3,404,390 +1.19(+1.53%)
Jan 13, 2012 78.17 78.89 77.60 78.01 3,495,536 -0.73(-0.93%)
Jan 12, 2012 79.74 80.31 78.46 78.74 3,625,058 -0.98(-1.23%)
Jan 11, 2012 80.34 81.04 79.02 79.72 4,154,881 -1.16(-1.43%)
Jan 10, 2012 82.00 82.47 80.57 80.88 3,704,881 +0.11(+0.14%)
Jan 09, 2012 80.46 81.81 80.01 80.77 2,939,128 +0.50(+0.62%)
Jan 06, 2012 80.83 81.03 79.75 80.27 2,937,520 -0.53(-0.66%)
Jan 05, 2012 79.76 81.15 79.00 80.80 4,618,397 +1.03(+1.29%)
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.