Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 72.14 72.40 71.59 71.96 138,013 -0.38(-0.53%)
Apr 27, 2012 71.83 72.40 71.39 72.34 138,551 +0.50(+0.70%)
Apr 26, 2012 70.73 71.89 70.58 71.84 145,454 +1.10(+1.55%)
Apr 25, 2012 71.28 71.36 70.29 70.74 217,923 -0.02(-0.03%)
Apr 24, 2012 70.30 70.77 70.11 70.76 177,472 +0.52(+0.74%)
Apr 23, 2012 69.99 70.30 69.38 70.24 155,145 -0.42(-0.59%)
Apr 20, 2012 70.86 70.86 70.33 70.66 136,761 -0.04(-0.06%)
Apr 19, 2012 69.96 71.12 69.70 70.70 178,319 +0.99(+1.42%)
Apr 18, 2012 69.64 69.95 68.97 69.71 164,804 -0.27(-0.39%)
Apr 17, 2012 70.02 70.18 69.11 69.98 179,693 +0.20(+0.29%)
Apr 16, 2012 69.07 70.08 69.07 69.78 141,524 +0.84(+1.22%)
Apr 13, 2012 69.00 69.79 68.94 68.94 129,172 -0.32(-0.46%)
Apr 12, 2012 68.83 69.27 68.51 69.26 249,875 +0.36(+0.52%)
Apr 11, 2012 69.49 69.56 68.63 68.90 192,783 -0.05(-0.07%)
Apr 10, 2012 69.13 69.58 68.93 68.95 253,561 -0.20(-0.29%)
Apr 09, 2012 69.06 69.55 68.76 69.15 131,503 -0.73(-1.04%)
Apr 05, 2012 70.16 70.29 69.51 69.88 154,922 -0.55(-0.78%)
Apr 04, 2012 68.76 70.71 68.76 70.43 252,144 +1.22(+1.76%)
Apr 03, 2012 69.05 69.47 68.75 69.21 188,488 +0.15(+0.22%)
Apr 02, 2012 68.39 69.45 67.84 69.06 275,733 +0.39(+0.57%)
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%)
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.