Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 73.59 73.59 72.88 73.07 1,115,374 -0.17(-0.23%)
Apr 27, 2012 73.61 73.61 72.67 73.24 1,340,998 -0.33(-0.45%)
Apr 26, 2012 72.70 73.61 72.43 73.57 1,537,793 +0.78(+1.07%)
Apr 25, 2012 72.33 72.82 72.02 72.79 2,148,193 +0.80(+1.11%)
Apr 24, 2012 71.51 72.00 71.32 71.99 1,726,887 +0.49(+0.69%)
Apr 23, 2012 71.34 71.57 70.94 71.50 1,794,952 -0.42(-0.58%)
Apr 20, 2012 72.41 72.51 71.14 71.92 3,404,792 -0.27(-0.37%)
Apr 19, 2012 70.81 72.46 70.81 72.19 2,825,754 +1.52(+2.15%)
Apr 18, 2012 70.63 71.37 70.63 70.67 1,446,938 -0.53(-0.74%)
Apr 17, 2012 70.14 71.35 70.07 71.20 2,212,284 +0.20(+0.28%)
Apr 16, 2012 70.23 71.19 70.08 71.00 2,045,367 +1.34(+1.92%)
Apr 13, 2012 70.43 70.55 69.65 69.66 1,240,588 -0.85(-1.21%)
Apr 12, 2012 69.50 70.55 69.32 70.51 1,425,713 +0.90(+1.29%)
Apr 11, 2012 69.37 69.65 69.15 69.61 1,012,879 +0.79(+1.15%)
Apr 10, 2012 69.32 69.53 68.80 68.82 1,814,085 -0.68(-0.98%)
Apr 09, 2012 69.55 69.64 69.10 69.50 1,177,000 -0.66(-0.94%)
Apr 05, 2012 69.90 70.48 69.80 70.16 1,042,063 -0.03(-0.04%)
Apr 04, 2012 69.80 70.59 69.65 70.19 1,626,645 +0.11(+0.16%)
Apr 03, 2012 69.74 70.38 69.49 70.08 1,910,253 +0.28(+0.40%)
Apr 02, 2012 69.19 70.10 68.84 69.80 1,867,481 +0.69(+1.00%)
Mar 30, 2012 69.25 69.55 68.94 69.11 1,779,606 +0.24(+0.35%)
Mar 29, 2012 68.52 69.09 68.33 68.87 1,860,882 -0.03(-0.04%)
Mar 28, 2012 68.44 68.97 68.44 68.90 1,747,513 +0.14(+0.20%)
Mar 27, 2012 68.63 69.33 68.63 68.76 2,514,445 +0.16(+0.23%)
Mar 26, 2012 68.28 68.84 68.18 68.60 2,666,052 +0.84(+1.24%)
Mar 23, 2012 67.86 68.09 67.59 67.76 1,863,001 -0.12(-0.18%)
Mar 22, 2012 68.60 68.74 67.83 67.88 1,529,603 -1.16(-1.68%)
Mar 21, 2012 69.24 69.47 68.83 69.04 1,314,833 -0.25(-0.36%)
Mar 20, 2012 68.58 69.48 68.58 69.29 1,543,599 +0.12(+0.17%)
Mar 19, 2012 68.45 69.39 68.38 69.17 1,799,048 +0.78(+1.14%)
Mar 16, 2012 68.71 68.82 68.11 68.39 2,732,018 -0.26(-0.38%)
Mar 15, 2012 68.61 68.89 68.23 68.65 1,485,830 +0.00(+0.00%)
Mar 14, 2012 69.03 69.03 68.31 68.65 1,376,090 -0.52(-0.75%)
Mar 13, 2012 68.31 69.21 67.88 69.17 2,182,455 +1.40(+2.07%)
Mar 12, 2012 67.41 68.25 67.31 67.77 5,889,538 +0.54(+0.80%)
Mar 09, 2012 67.35 67.68 67.07 67.23 2,086,890 -0.12(-0.18%)
Mar 08, 2012 67.36 67.53 66.80 67.35 1,166,897 +0.10(+0.15%)
Mar 07, 2012 67.41 67.48 66.65 67.25 1,737,665 +0.11(+0.16%)
Mar 06, 2012 67.42 67.84 67.11 67.14 1,349,017 -0.76(-1.12%)
Mar 05, 2012 67.10 68.05 67.04 67.90 1,795,408 +0.53(+0.79%)
Mar 02, 2012 67.68 67.71 66.92 67.37 1,873,657 -0.26(-0.38%)
Mar 01, 2012 67.86 68.55 67.45 67.63 2,186,234 -0.33(-0.49%)
Feb 29, 2012 68.45 68.86 67.82 67.96 2,732,306 -0.49(-0.72%)
Feb 28, 2012 69.01 69.07 68.14 68.45 1,677,643 -0.70(-1.01%)
Feb 27, 2012 68.21 69.33 68.05 69.15 1,480,181 +0.55(+0.80%)
Feb 24, 2012 68.89 69.15 68.50 68.60 1,309,119 -0.03(-0.04%)
Feb 23, 2012 68.15 68.81 67.94 68.63 1,472,396 +0.68(+1.00%)
Feb 22, 2012 69.02 69.22 67.93 67.95 1,517,922 -0.98(-1.42%)
Feb 21, 2012 69.12 69.14 68.59 68.93 1,032,038 -0.16(-0.23%)
Feb 17, 2012 69.27 69.54 68.86 69.09 1,576,254 +0.29(+0.42%)
Feb 16, 2012 68.87 69.29 68.71 68.80 1,364,403 +0.05(+0.07%)
Feb 15, 2012 69.38 69.65 68.69 68.75 1,405,985 -0.57(-0.82%)
Feb 14, 2012 68.94 69.33 68.41 69.32 1,317,373 +0.17(+0.25%)
Feb 13, 2012 69.13 69.35 68.74 69.15 1,392,719 +0.35(+0.51%)
Feb 10, 2012 68.46 68.85 68.25 68.80 1,284,515 -0.09(-0.13%)
Feb 09, 2012 69.08 69.23 68.60 68.89 1,615,241 +0.10(+0.15%)
Feb 08, 2012 68.93 69.24 68.45 68.79 1,315,425 -0.15(-0.22%)
Feb 07, 2012 67.57 69.03 67.51 68.94 1,757,970 +1.13(+1.67%)
Feb 06, 2012 68.18 68.37 67.76 67.81 1,788,341 -0.77(-1.12%)
Feb 03, 2012 68.20 68.60 67.84 68.58 1,570,064 +0.77(+1.14%)
Feb 02, 2012 67.94 68.10 67.45 67.81 2,239,863 +0.13(+0.19%)
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.
 
bottom clear