Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 77.04 77.05 77.03 77.04 1,038,926 -0.01(-0.01%)
Mar 29, 2012 77.05 77.05 77.03 77.05 808,997 +0.03(+0.04%)
Mar 28, 2012 77.04 77.06 77.02 77.02 806,170 -0.02(-0.02%)
Mar 27, 2012 77.03 77.05 77.01 77.04 1,194,120 +0.03(+0.04%)
Mar 26, 2012 77.01 77.01 77.00 77.01 1,133,381 +0.02(+0.02%)
Mar 23, 2012 77.01 77.01 77.00 77.00 764,356 +0.01(+0.01%)
Mar 22, 2012 77.00 77.00 76.98 76.99 919,256 +0.01(+0.01%)
Mar 21, 2012 76.96 76.98 76.94 76.98 626,249 +0.05(+0.06%)
Mar 20, 2012 76.95 76.97 76.91 76.93 868,736 -0.02(-0.02%)
Mar 19, 2012 76.97 76.98 76.93 76.95 2,474,322 -0.05(-0.07%)
Mar 16, 2012 77.00 77.01 76.97 77.01 3,054,302 +0.05(+0.06%)
Mar 15, 2012 76.95 76.99 76.94 76.96 4,082,383 +0.05(+0.06%)
Mar 14, 2012 76.99 76.99 76.91 76.91 1,479,140 -0.11(-0.14%)
Mar 13, 2012 77.04 77.05 77.01 77.02 1,405,983 -0.05(-0.06%)
Mar 12, 2012 77.08 77.09 77.06 77.07 833,559 +0.01(+0.01%)
Mar 09, 2012 77.08 77.09 77.06 77.06 722,781 +0.00(+0.00%)
Mar 08, 2012 77.09 77.09 77.06 77.06 1,050,747 -0.03(-0.04%)
Mar 07, 2012 77.11 77.12 77.09 77.09 643,432 -0.02(-0.02%)
Mar 06, 2012 77.12 77.12 77.11 77.11 2,498,260 +0.00(+0.00%)
Mar 05, 2012 77.10 77.11 77.09 77.11 1,276,340 +0.00(+0.00%)
Mar 02, 2012 77.10 77.12 77.10 77.11 1,000,804 +0.02(+0.02%)
Mar 01, 2012 77.07 77.09 77.07 77.09 1,142,530 -0.01(-0.02%)
Feb 29, 2012 77.10 77.10 77.07 77.10 718,741 +0.00(+0.00%)
Feb 28, 2012 77.10 77.12 77.09 77.10 1,075,994 +0.02(+0.02%)
Feb 27, 2012 77.10 77.11 77.08 77.08 1,161,543 +0.02(+0.02%)
Feb 24, 2012 77.08 77.09 77.06 77.06 4,050,007 -0.02(-0.02%)
Feb 23, 2012 77.07 77.10 77.07 77.08 3,659,041 -0.01(-0.01%)
Feb 22, 2012 77.07 77.09 77.06 77.09 1,757,103 +0.04(+0.05%)
Feb 21, 2012 77.08 77.08 77.06 77.06 2,140,079 -0.02(-0.02%)
Feb 17, 2012 77.09 77.10 77.07 77.07 906,379 -0.02(-0.02%)
Feb 16, 2012 77.12 77.13 77.09 77.09 1,606,425 -0.03(-0.04%)
Feb 15, 2012 77.10 77.14 77.09 77.12 1,346,334 +0.01(+0.01%)
Feb 14, 2012 77.09 77.11 77.09 77.11 1,170,903 +0.02(+0.02%)
Feb 13, 2012 77.12 77.14 77.09 77.09 1,186,311 -0.05(-0.06%)
Feb 10, 2012 77.12 77.15 77.12 77.14 1,122,620 +0.02(+0.02%)
Feb 09, 2012 77.16 77.16 77.12 77.12 839,170 -0.04(-0.05%)
Feb 08, 2012 77.14 77.17 77.14 77.16 1,321,899 +0.00(+0.00%)
Feb 07, 2012 77.17 77.18 77.15 77.16 2,113,240 -0.02(-0.02%)
Feb 06, 2012 77.19 77.19 77.17 77.17 2,610,751 -0.02(-0.02%)
Feb 03, 2012 77.18 77.20 77.17 77.19 2,665,899 +0.00(+0.00%)
Feb 02, 2012 77.19 77.21 77.18 77.19 3,274,209 +0.01(+0.01%)
Feb 01, 2012 77.20 77.22 77.18 77.18 6,547,957 -0.03(-0.03%)
Jan 31, 2012 77.19 77.21 77.19 77.21 2,896,325 +0.00(+0.00%)
Jan 30, 2012 77.21 77.23 77.21 77.21 2,065,454 -0.03(-0.04%)
Jan 27, 2012 77.23 77.24 77.22 77.24 1,421,605 +0.02(+0.02%)
Jan 26, 2012 77.21 77.24 77.21 77.22 1,572,895 +0.01(+0.01%)
Jan 25, 2012 77.16 77.23 77.16 77.21 2,308,896 +0.05(+0.06%)
Jan 24, 2012 77.16 77.16 77.14 77.16 4,161,414 +0.00(+0.00%)
Jan 23, 2012 77.16 77.16 77.14 77.16 2,879,042 +0.01(+0.01%)
Jan 20, 2012 77.15 77.16 77.15 77.16 2,849,557 -0.02(-0.02%)
Jan 19, 2012 77.16 77.18 77.15 77.17 2,258,482 +0.00(+0.00%)
Jan 18, 2012 77.18 77.19 77.17 77.17 1,303,010 -0.01(-0.01%)
Jan 17, 2012 77.18 77.20 77.17 77.18 2,559,956 +0.01(+0.01%)
Jan 13, 2012 77.18 77.18 77.17 77.17 1,261,490 +0.02(+0.02%)
Jan 12, 2012 77.16 77.18 77.16 77.16 2,321,915 -0.01(-0.01%)
Jan 11, 2012 77.15 77.17 77.15 77.16 2,702,095 +0.03(+0.04%)
Jan 10, 2012 77.13 77.16 77.12 77.14 890,875 +0.01(+0.01%)
Jan 09, 2012 77.14 77.14 77.12 77.13 1,353,852 +0.02(+0.02%)
Jan 06, 2012 77.12 77.47 77.10 77.11 2,265,126 -0.01(-0.01%)
Jan 05, 2012 77.10 77.13 77.10 77.12 1,734,329 +0.01(+0.01%)
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.