Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 89.22 89.29 88.76 89.21 2,471,794 +0.44(+0.50%)
Mar 29, 2012 87.88 88.82 87.72 88.77 2,207,090 +0.32(+0.36%)
Mar 28, 2012 89.29 89.61 88.04 88.45 2,289,893 -0.69(-0.77%)
Mar 27, 2012 89.38 89.42 88.93 89.14 2,308,363 +0.02(+0.02%)
Mar 26, 2012 88.92 89.35 88.60 89.12 2,572,414 +0.66(+0.75%)
Mar 23, 2012 88.63 88.67 88.02 88.46 2,326,704 -0.11(-0.12%)
Mar 22, 2012 88.50 88.78 87.72 88.57 3,064,169 -0.34(-0.38%)
Mar 21, 2012 89.42 89.64 88.80 88.91 2,433,753 -0.44(-0.49%)
Mar 20, 2012 89.17 89.73 88.75 89.35 2,485,164 -0.39(-0.43%)
Mar 19, 2012 89.52 89.90 89.20 89.74 2,585,377 +0.18(+0.20%)
Mar 16, 2012 89.88 90.00 89.37 89.56 5,007,257 -0.44(-0.49%)
Mar 15, 2012 89.00 90.00 88.82 90.00 3,252,131 +1.13(+1.27%)
Mar 14, 2012 88.60 89.25 88.60 88.87 2,960,892 +0.12(+0.14%)
Mar 13, 2012 87.76 88.77 87.51 88.75 3,107,053 +1.21(+1.38%)
Mar 12, 2012 87.10 87.75 86.96 87.54 2,049,292 +0.74(+0.85%)
Mar 09, 2012 86.81 87.27 86.65 86.80 1,958,244 +0.09(+0.10%)
Mar 08, 2012 86.06 86.93 85.98 86.71 2,603,177 +1.24(+1.45%)
Mar 07, 2012 85.24 85.67 84.88 85.47 3,150,801 +0.52(+0.61%)
Mar 06, 2012 85.72 85.86 84.83 84.95 3,547,841 -2.11(-2.42%)
Mar 05, 2012 87.40 87.45 86.38 87.06 2,701,884 -0.46(-0.53%)
Mar 02, 2012 87.47 87.57 87.04 87.52 2,820,548 +0.03(+0.03%)
Mar 01, 2012 87.72 88.22 87.17 87.49 2,525,767 -0.11(-0.13%)
Feb 29, 2012 88.14 88.32 87.25 87.60 3,277,808 -0.17(-0.19%)
Feb 28, 2012 87.83 88.20 87.23 87.77 2,497,619 -0.30(-0.34%)
Feb 27, 2012 87.41 88.32 87.10 88.07 3,012,875 -0.13(-0.15%)
Feb 24, 2012 88.04 88.46 87.88 88.20 2,524,734 +0.30(+0.34%)
Feb 23, 2012 87.88 88.18 87.27 87.90 3,531,277 +0.14(+0.16%)
Feb 22, 2012 87.65 88.09 87.45 87.76 2,649,907 +0.16(+0.18%)
Feb 21, 2012 87.74 88.05 87.40 87.60 2,406,695 +0.04(+0.05%)
Feb 17, 2012 87.99 88.15 87.48 87.56 2,834,514 -0.09(-0.10%)
Feb 16, 2012 86.99 87.76 86.96 87.65 2,548,732 +0.64(+0.74%)
Feb 15, 2012 87.42 87.72 86.75 87.01 3,646,939 -0.98(-1.11%)
Feb 14, 2012 87.60 88.00 87.22 87.99 2,850,239 -0.04(-0.05%)
Feb 13, 2012 87.57 88.09 87.16 88.03 2,530,550 +0.89(+1.02%)
Feb 10, 2012 87.20 87.56 86.75 87.14 3,085,695 -0.88(-1.00%)
Feb 09, 2012 87.54 88.18 87.46 88.02 3,031,503 +0.05(+0.06%)
Feb 08, 2012 88.12 88.29 87.68 87.97 2,522,788 +0.08(+0.09%)
Feb 07, 2012 87.32 88.22 86.69 87.89 2,959,012 +0.33(+0.38%)
Feb 06, 2012 87.15 87.94 87.15 87.56 2,189,281 -0.17(-0.19%)
Feb 03, 2012 88.08 88.29 87.47 87.73 3,195,408 +0.30(+0.34%)
Feb 02, 2012 87.25 87.77 87.06 87.43 2,287,968 +0.08(+0.09%)
Feb 01, 2012 87.52 87.98 87.23 87.35 3,005,447 +0.64(+0.74%)
Jan 31, 2012 87.88 87.88 85.79 86.71 3,552,184 -0.63(-0.72%)
Jan 30, 2012 86.50 87.59 86.42 87.34 3,141,616 -0.12(-0.14%)
Jan 27, 2012 87.15 87.80 86.67 87.46 3,747,183 -0.12(-0.14%)
Jan 26, 2012 87.51 87.99 87.00 87.58 4,898,806 +1.10(+1.27%)
Jan 25, 2012 85.30 86.66 85.00 86.48 4,411,987 +0.55(+0.64%)
Jan 24, 2012 85.26 85.94 84.63 85.93 3,895,556 +0.32(+0.37%)
Jan 23, 2012 85.70 86.06 85.31 85.61 3,494,750 -0.04(-0.05%)
Jan 20, 2012 85.45 85.70 84.96 85.65 3,522,616 -0.15(-0.17%)
Jan 19, 2012 85.10 86.23 84.92 85.80 3,413,676 +0.73(+0.86%)
Jan 18, 2012 84.14 85.12 84.02 85.07 3,721,024 +0.84(+1.00%)
Jan 17, 2012 84.85 85.36 84.13 84.23 2,694,881 +0.63(+0.75%)
Jan 13, 2012 83.75 84.12 83.07 83.60 3,093,278 -0.68(-0.81%)
Jan 12, 2012 84.37 84.64 83.76 84.28 3,650,176 +0.51(+0.61%)
Jan 11, 2012 83.24 83.89 83.08 83.77 4,465,369 -0.53(-0.63%)
Jan 10, 2012 84.59 85.19 84.04 84.30 3,436,326 +0.43(+0.51%)
Jan 09, 2012 83.58 84.06 83.26 83.87 2,796,509 +0.50(+0.60%)
Jan 06, 2012 83.78 84.24 83.32 83.37 2,839,171 -0.43(-0.51%)
Jan 05, 2012 83.53 83.87 82.70 83.80 3,116,399 -0.38(-0.45%)
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.