Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 75.91 76.59 75.31 76.02 946,507 +0.56(+0.74%)
Jan 30, 2012 74.93 76.01 74.30 75.46 397,544 -0.08(-0.10%)
Jan 27, 2012 75.79 76.11 75.32 75.54 483,760 -0.24(-0.31%)
Jan 26, 2012 76.66 76.78 75.27 75.78 758,973 -0.65(-0.85%)
Jan 25, 2012 76.54 76.81 75.52 76.43 977,847 -0.33(-0.44%)
Jan 24, 2012 75.01 77.19 74.77 76.76 1,259,260 +1.63(+2.18%)
Jan 23, 2012 75.34 76.31 74.69 75.13 814,485 -0.35(-0.47%)
Jan 20, 2012 75.84 76.10 75.13 75.48 614,891 -0.31(-0.40%)
Jan 19, 2012 75.02 76.23 74.75 75.79 906,866 +0.93(+1.24%)
Jan 18, 2012 73.46 75.23 72.86 74.86 1,135,087 +1.00(+1.36%)
Jan 17, 2012 74.99 75.22 73.42 73.86 793,446 -0.40(-0.54%)
Jan 13, 2012 74.22 75.92 73.86 74.26 1,049,246 -0.76(-1.01%)
Jan 12, 2012 71.19 75.38 69.52 75.02 3,240,526 +2.24(+3.07%)
Jan 11, 2012 72.83 73.28 72.49 72.78 890,939 -0.10(-0.14%)
Jan 10, 2012 72.82 73.13 72.10 72.88 667,379 +0.20(+0.27%)
Jan 09, 2012 73.39 73.63 71.24 72.68 994,591 +0.14(+0.19%)
Jan 06, 2012 71.70 72.81 70.71 72.55 859,798 +0.97(+1.35%)
Jan 05, 2012 71.79 72.16 69.33 71.58 894,926 -1.16(-1.60%)
Jan 04, 2012 70.15 72.75 69.98 72.74 978,069 +3.32(+4.78%)
Dec 30, 2011 69.81 70.19 69.39 69.42 376,756 -0.09(-0.13%)
Dec 29, 2011 68.98 70.10 68.60 69.51 481,552 +0.76(+1.10%)
Dec 28, 2011 69.93 70.00 68.56 68.75 434,658 -1.36(-1.94%)
Dec 27, 2011 68.89 70.68 68.89 70.11 540,781 +0.93(+1.34%)
Dec 23, 2011 67.71 69.21 67.71 69.19 268,921 +1.79(+2.66%)
Dec 21, 2011 65.69 67.58 65.36 67.40 2,547,792 -0.19(-0.28%)
Dec 20, 2011 67.97 68.45 67.13 67.58 567,892 +0.71(+1.06%)
Dec 19, 2011 68.03 68.76 66.74 66.87 653,225 -0.67(-0.99%)
Dec 16, 2011 68.42 68.84 67.09 67.54 1,152,922 -0.25(-0.36%)
Dec 15, 2011 67.58 67.94 65.95 67.79 1,163,043 +1.00(+1.50%)
Dec 14, 2011 66.87 67.46 66.22 66.78 1,015,617 -0.55(-0.82%)
Dec 13, 2011 70.87 70.90 66.51 67.34 582,643 -2.79(-3.97%)
Dec 12, 2011 69.93 70.40 69.05 70.12 814,860 -0.75(-1.06%)
Dec 09, 2011 69.79 71.21 68.71 70.87 1,188,011 +1.37(+1.97%)
Dec 08, 2011 70.06 71.61 69.18 69.50 1,115,424 -2.10(-2.93%)
Dec 07, 2011 72.87 73.32 70.69 71.60 1,115,385 -2.11(-2.86%)
Dec 06, 2011 73.86 74.26 73.43 73.71 936,815 +0.01(+0.01%)
Dec 05, 2011 72.28 74.11 71.87 73.70 1,757,801 +2.02(+2.82%)
Dec 02, 2011 71.16 73.02 69.03 71.68 3,334,794 +5.08(+7.63%)
Dec 01, 2011 66.86 67.32 65.64 66.60 1,644,682 -0.27(-0.40%)
Nov 30, 2011 68.79 69.06 65.99 66.86 1,403,422 +0.74(+1.12%)
Nov 29, 2011 66.44 67.05 65.27 66.13 949,333 -0.61(-0.92%)
Nov 28, 2011 66.37 67.95 66.00 66.74 1,182,800 +3.12(+4.91%)
Nov 25, 2011 63.64 64.42 63.33 63.61 263,636 -0.34(-0.54%)
Nov 23, 2011 63.64 64.54 63.23 63.96 653,428 -0.39(-0.61%)
Nov 22, 2011 62.65 65.41 62.65 64.35 1,246,931 +1.72(+2.75%)
Nov 21, 2011 62.84 63.81 61.86 62.63 1,666,774 -2.18(-3.36%)
Nov 18, 2011 66.28 66.38 64.76 64.81 693,713 -0.88(-1.33%)
Nov 17, 2011 67.15 67.86 64.93 65.68 1,223,726 -1.89(-2.80%)
Nov 16, 2011 67.76 68.47 67.22 67.57 884,242 -1.19(-1.73%)
Nov 15, 2011 69.03 69.83 67.96 68.76 789,592 -0.46(-0.67%)
Nov 14, 2011 69.39 70.19 68.79 69.23 398,630 -0.50(-0.72%)
Nov 11, 2011 68.51 70.52 68.00 69.73 566,233 +2.20(+3.25%)
Nov 10, 2011 68.98 69.32 66.59 67.53 974,294 -0.69(-1.01%)
Nov 09, 2011 70.23 70.23 67.38 68.22 1,223,942 -4.11(-5.68%)
Nov 08, 2011 72.37 72.89 70.49 72.33 684,153 +0.20(+0.27%)
Nov 07, 2011 72.62 73.53 70.89 72.13 525,685 -0.79(-1.08%)
Nov 04, 2011 72.84 73.82 71.34 72.92 780,542 -0.56(-0.76%)
Nov 03, 2011 74.89 74.89 69.43 73.48 2,362,957 -1.18(-1.58%)
Nov 02, 2011 74.32 74.76 72.24 74.66 1,402,674 +1.69(+2.32%)
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.