Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 72.24 74.00 71.59 73.32 1,587,737 -0.35(-0.48%)
Oct 28, 2011 71.93 73.75 71.57 73.68 1,065,277 +1.54(+2.13%)
Oct 27, 2011 72.30 72.59 70.95 72.14 1,746,575 +2.97(+4.29%)
Oct 26, 2011 70.91 70.98 68.39 69.17 1,130,979 -0.55(-0.79%)
Oct 25, 2011 71.62 72.22 69.63 69.73 1,044,456 -2.36(-3.27%)
Oct 24, 2011 69.98 72.95 69.73 72.08 1,044,236 +3.00(+4.34%)
Oct 21, 2011 67.40 69.33 67.40 69.08 1,335,930 +2.52(+3.79%)
Oct 20, 2011 65.01 66.83 64.32 66.56 873,045 +1.69(+2.61%)
Oct 19, 2011 65.57 65.82 64.24 64.87 1,071,377 -0.64(-0.98%)
Oct 18, 2011 64.50 66.11 62.05 65.51 951,917 +0.81(+1.25%)
Oct 17, 2011 66.13 66.36 64.38 64.70 1,188,926 -2.14(-3.20%)
Oct 14, 2011 66.32 66.97 65.70 66.84 839,963 +1.63(+2.49%)
Oct 13, 2011 65.03 65.75 64.21 65.21 854,316 -0.54(-0.82%)
Oct 12, 2011 64.16 67.76 64.01 65.75 1,467,179 +2.65(+4.20%)
Oct 11, 2011 62.99 63.77 62.12 63.10 930,005 +0.01(+0.02%)
Oct 10, 2011 61.91 63.70 61.65 63.09 1,015,180 +2.63(+4.35%)
Oct 07, 2011 60.86 61.76 59.55 60.46 813,139 +0.14(+0.23%)
Oct 06, 2011 60.40 60.81 59.30 60.32 867,664 +1.79(+3.06%)
Oct 05, 2011 56.69 59.04 54.78 58.53 1,134,878 +1.99(+3.52%)
Oct 04, 2011 53.95 56.67 52.73 56.54 1,943,433 +1.13(+2.05%)
Oct 03, 2011 56.78 58.77 55.07 55.41 1,246,017 -1.98(-3.45%)
Sep 30, 2011 60.12 60.50 57.37 57.39 1,351,430 -3.91(-6.38%)
Sep 29, 2011 64.31 64.31 57.67 61.30 1,469,088 -1.51(-2.40%)
Sep 28, 2011 64.49 65.93 62.62 62.81 793,580 -1.58(-2.45%)
Sep 27, 2011 64.88 65.99 63.91 64.38 953,518 +1.01(+1.59%)
Sep 26, 2011 63.01 63.44 60.37 63.38 895,979 +1.15(+1.85%)
Sep 23, 2011 59.77 62.29 59.26 62.23 1,321,743 +2.22(+3.69%)
Sep 22, 2011 59.48 61.56 58.53 60.01 1,749,130 -1.88(-3.04%)
Sep 21, 2011 65.05 65.42 61.49 61.89 1,484,651 -3.05(-4.70%)
Sep 20, 2011 65.45 66.12 64.35 64.95 1,275,489 -0.33(-0.50%)
Sep 19, 2011 63.68 65.81 62.88 65.27 978,468 +0.14(+0.21%)
Sep 16, 2011 64.86 65.61 63.53 65.13 1,250,856 +0.43(+0.67%)
Sep 15, 2011 64.47 65.02 63.03 64.70 767,334 +1.14(+1.80%)
Sep 14, 2011 62.80 64.84 61.07 63.56 1,219,809 +1.16(+1.86%)
Sep 13, 2011 61.61 62.94 60.98 62.39 1,232,402 +1.29(+2.11%)
Sep 12, 2011 59.44 62.48 59.00 61.10 1,490,598 +0.54(+0.89%)
Sep 09, 2011 61.54 63.47 59.49 60.56 1,740,889 -1.73(-2.78%)
Sep 08, 2011 62.14 64.01 61.93 62.30 1,221,695 -0.45(-0.72%)
Sep 07, 2011 61.03 63.39 60.32 62.75 1,783,012 +2.93(+4.89%)
Sep 06, 2011 59.29 60.60 57.90 59.82 1,686,804 -1.69(-2.74%)
Sep 02, 2011 64.08 64.10 60.94 61.51 1,422,262 -3.92(-5.99%)
Sep 01, 2011 65.94 67.63 65.00 65.43 1,644,569 -0.26(-0.39%)
Aug 31, 2011 65.69 67.93 64.19 65.69 2,305,835 +1.73(+2.71%)
Aug 30, 2011 63.27 64.28 61.94 63.95 1,496,211 +0.40(+0.64%)
Aug 29, 2011 61.49 63.82 61.27 63.55 1,259,303 +3.36(+5.58%)
Aug 26, 2011 56.52 60.69 56.21 60.19 1,152,723 +3.33(+5.86%)
Aug 25, 2011 59.20 60.09 56.48 56.86 1,284,224 -1.62(-2.76%)
Aug 24, 2011 56.20 58.81 55.65 58.47 1,360,427 +2.73(+4.90%)
Aug 23, 2011 52.23 55.99 51.51 55.74 1,072,259 +3.78(+7.28%)
Aug 22, 2011 52.03 53.40 51.51 51.96 1,206,520 +1.24(+2.45%)
Aug 19, 2011 53.20 54.88 50.40 50.72 2,208,025 -3.25(-6.03%)
Aug 18, 2011 57.92 57.97 53.37 53.97 2,225,582 -5.78(-9.68%)
Aug 17, 2011 62.34 62.91 59.12 59.75 1,216,706 -1.99(-3.22%)
Aug 16, 2011 62.98 63.03 61.09 61.74 916,332 -2.06(-3.23%)
Aug 15, 2011 63.91 65.03 62.42 63.80 868,490 +0.18(+0.28%)
Aug 12, 2011 62.68 64.08 61.40 63.63 1,093,631 +1.45(+2.33%)
Aug 11, 2011 59.45 63.03 59.24 62.18 1,417,887 +3.09(+5.24%)
Aug 10, 2011 59.05 62.09 58.63 59.08 2,009,469 -0.99(-1.64%)
Aug 09, 2011 63.36 60.08 55.00 60.07 1,785,511 +2.99(+5.23%)
Aug 08, 2011 63.36 64.12 56.24 57.08 3,240,707 -8.57(-13.06%)
Aug 05, 2011 62.57 66.23 61.07 65.66 2,497,903 +4.12(+6.69%)
Aug 04, 2011 66.84 67.36 61.42 61.54 2,382,925 -6.88(-10.05%)
Aug 03, 2011 66.75 68.60 64.69 68.41 1,131,057 +1.86(+2.80%)
Aug 02, 2011 68.87 69.78 66.45 66.55 1,655,856 -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.