Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 72.20 73.96 71.55 73.28 1,588,586 -0.35(-0.48%)
Oct 28, 2011 71.89 73.71 71.53 73.64 1,065,847 +1.54(+2.13%)
Oct 27, 2011 72.26 72.55 70.91 72.10 1,747,509 +2.96(+4.29%)
Oct 26, 2011 70.87 70.94 68.36 69.14 1,131,583 -0.55(-0.79%)
Oct 25, 2011 71.58 72.18 69.59 69.69 1,045,015 -2.35(-3.27%)
Oct 24, 2011 69.94 72.91 69.69 72.04 1,044,795 +2.99(+4.34%)
Oct 21, 2011 67.36 69.29 67.36 69.05 1,336,645 +2.52(+3.79%)
Oct 20, 2011 64.97 66.79 64.29 66.53 873,512 +1.69(+2.61%)
Oct 19, 2011 65.53 65.79 64.20 64.83 1,071,950 -0.64(-0.98%)
Oct 18, 2011 64.47 66.07 62.02 65.47 952,426 +0.81(+1.25%)
Oct 17, 2011 66.09 66.32 64.35 64.67 1,189,562 -2.14(-3.20%)
Oct 14, 2011 66.28 66.93 65.66 66.80 840,412 +1.62(+2.49%)
Oct 13, 2011 64.99 65.72 64.17 65.18 854,773 -0.54(-0.82%)
Oct 12, 2011 64.12 67.73 63.98 65.72 1,467,963 +2.65(+4.20%)
Oct 11, 2011 62.95 63.74 62.09 63.07 930,502 +0.01(+0.02%)
Oct 10, 2011 61.88 63.67 61.61 63.06 1,015,723 +2.63(+4.35%)
Oct 07, 2011 60.82 61.73 59.51 60.43 813,574 +0.14(+0.23%)
Oct 06, 2011 60.37 60.78 59.27 60.29 868,128 +1.79(+3.06%)
Oct 05, 2011 56.66 59.01 54.75 58.50 1,135,484 +1.99(+3.52%)
Oct 04, 2011 53.93 56.64 52.70 56.51 1,944,472 +1.13(+2.05%)
Oct 03, 2011 56.75 58.74 55.04 55.38 1,246,683 -1.98(-3.45%)
Sep 30, 2011 60.09 60.47 57.34 57.36 1,352,153 -3.91(-6.38%)
Sep 29, 2011 64.27 64.27 57.64 61.27 1,469,873 -1.51(-2.40%)
Sep 28, 2011 64.46 65.90 62.59 62.77 794,004 -1.58(-2.45%)
Sep 27, 2011 64.84 65.96 63.88 64.35 954,027 +1.00(+1.59%)
Sep 26, 2011 62.97 63.40 60.34 63.35 896,458 +1.15(+1.85%)
Sep 23, 2011 59.74 62.25 59.23 62.19 1,322,450 +2.22(+3.69%)
Sep 22, 2011 59.45 61.52 58.50 59.98 1,750,065 -1.88(-3.04%)
Sep 21, 2011 65.02 65.38 61.45 61.86 1,485,445 -3.05(-4.70%)
Sep 20, 2011 65.41 66.08 64.31 64.91 1,276,171 -0.33(-0.50%)
Sep 19, 2011 63.65 65.78 62.84 65.24 978,992 +0.14(+0.21%)
Sep 16, 2011 64.82 65.57 63.49 65.10 1,251,525 +0.43(+0.67%)
Sep 15, 2011 64.44 64.98 63.00 64.67 767,744 +1.14(+1.80%)
Sep 14, 2011 62.76 64.80 61.04 63.52 1,220,462 +1.16(+1.86%)
Sep 13, 2011 61.57 62.90 60.94 62.36 1,233,061 +1.29(+2.11%)
Sep 12, 2011 59.41 62.45 58.97 61.07 1,491,395 +0.54(+0.89%)
Sep 09, 2011 61.50 63.43 59.46 60.53 1,741,820 -1.73(-2.78%)
Sep 08, 2011 62.10 63.98 61.90 62.26 1,222,348 -0.45(-0.72%)
Sep 07, 2011 61.00 63.36 60.29 62.72 1,783,966 +2.92(+4.89%)
Sep 06, 2011 59.26 60.57 57.87 59.79 1,687,706 -1.68(-2.74%)
Sep 02, 2011 64.04 64.06 60.90 61.47 1,423,023 -3.92(-5.99%)
Sep 01, 2011 65.91 67.59 64.96 65.39 1,645,448 -0.26(-0.39%)
Aug 31, 2011 65.65 67.90 64.15 65.65 2,307,068 +1.73(+2.71%)
Aug 30, 2011 63.24 64.25 61.91 63.92 1,497,011 +0.40(+0.64%)
Aug 29, 2011 61.45 63.79 61.24 63.51 1,259,976 +3.36(+5.58%)
Aug 26, 2011 56.49 60.66 56.18 60.15 1,153,340 +3.33(+5.86%)
Aug 25, 2011 59.17 60.06 56.45 56.83 1,284,911 -1.62(-2.76%)
Aug 24, 2011 56.17 58.78 55.62 58.44 1,361,154 +2.73(+4.90%)
Aug 23, 2011 52.20 55.96 51.48 55.71 1,072,832 +3.78(+7.28%)
Aug 22, 2011 52.00 53.37 51.48 51.93 1,207,165 +1.24(+2.45%)
Aug 19, 2011 53.17 54.85 50.38 50.69 2,209,206 -3.25(-6.03%)
Aug 18, 2011 57.89 57.94 53.34 53.94 2,226,772 -5.78(-9.68%)
Aug 17, 2011 62.31 62.87 59.09 59.72 1,217,357 -1.99(-3.22%)
Aug 16, 2011 62.94 63.00 61.06 61.71 916,822 -2.06(-3.23%)
Aug 15, 2011 63.88 65.00 62.39 63.77 868,955 +0.18(+0.28%)
Aug 12, 2011 62.65 64.04 61.37 63.59 1,094,216 +1.45(+2.33%)
Aug 11, 2011 59.42 63.00 59.21 62.14 1,418,645 +3.09(+5.24%)
Aug 10, 2011 59.02 62.06 58.60 59.05 2,010,544 -0.98(-1.64%)
Aug 09, 2011 63.33 60.05 54.97 60.04 1,786,465 +2.98(+5.23%)
Aug 08, 2011 63.33 64.08 56.21 57.05 3,242,441 -8.57(-13.06%)
Aug 05, 2011 62.54 66.19 61.04 65.62 2,499,239 +4.12(+6.69%)
Aug 04, 2011 66.80 67.32 61.39 61.50 2,384,200 -6.87(-10.05%)
Aug 03, 2011 66.71 68.57 64.66 68.38 1,131,662 +1.86(+2.80%)
Aug 02, 2011 68.84 69.75 66.42 66.52 1,656,741 -3.10(-4.46%)
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.