Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 70.88 71.27 70.46 70.49 371,062 -0.09(-0.13%)
Dec 29, 2011 70.04 71.18 69.65 70.58 474,274 +0.77(+1.10%)
Dec 28, 2011 71.00 71.07 69.61 69.81 428,088 -1.38(-1.94%)
Dec 27, 2011 69.95 71.76 69.95 71.19 532,607 +0.94(+1.34%)
Dec 23, 2011 68.75 70.27 68.75 70.25 264,857 +1.82(+2.66%)
Dec 21, 2011 66.70 68.62 66.36 68.43 2,509,281 -0.19(-0.28%)
Dec 20, 2011 69.01 69.50 68.16 68.62 559,308 +0.72(+1.06%)
Dec 19, 2011 69.07 69.82 67.76 67.90 643,352 -0.68(-0.99%)
Dec 16, 2011 69.47 69.90 68.12 68.58 1,135,495 -0.25(-0.36%)
Dec 15, 2011 68.62 68.98 66.96 68.83 1,145,463 +1.02(+1.50%)
Dec 14, 2011 67.90 68.50 67.24 67.81 1,000,266 -0.56(-0.82%)
Dec 13, 2011 71.96 71.99 67.53 68.37 573,837 -2.83(-3.97%)
Dec 12, 2011 71.00 71.48 70.11 71.20 802,543 -0.76(-1.06%)
Dec 09, 2011 70.86 72.30 69.76 71.96 1,170,054 +1.39(+1.97%)
Dec 08, 2011 71.14 72.71 70.24 70.57 1,098,564 -2.13(-2.93%)
Dec 07, 2011 73.99 74.45 71.77 72.70 1,098,526 -2.14(-2.86%)
Dec 06, 2011 74.99 75.40 74.56 74.84 922,655 +0.01(+0.01%)
Dec 05, 2011 73.39 75.25 72.97 74.83 1,731,231 +2.05(+2.82%)
Dec 02, 2011 72.25 74.14 70.09 72.78 3,284,387 +5.16(+7.63%)
Dec 01, 2011 67.89 68.35 66.65 67.62 1,619,822 -0.27(-0.40%)
Nov 30, 2011 69.85 70.12 67.00 67.89 1,382,209 +0.75(+1.12%)
Nov 29, 2011 67.46 68.08 66.27 67.14 934,984 -0.62(-0.91%)
Nov 28, 2011 67.39 68.99 67.01 67.76 1,164,922 +3.17(+4.91%)
Nov 25, 2011 64.62 65.41 64.30 64.59 259,651 -0.35(-0.54%)
Nov 23, 2011 64.62 65.53 64.20 64.94 643,552 -0.40(-0.61%)
Nov 22, 2011 63.61 66.41 63.61 65.34 1,228,083 +1.75(+2.75%)
Nov 21, 2011 63.80 64.79 62.81 63.59 1,641,580 -2.21(-3.36%)
Nov 18, 2011 67.30 67.40 65.75 65.80 683,228 -0.89(-1.33%)
Nov 17, 2011 68.18 68.90 65.93 66.69 1,205,229 -1.92(-2.80%)
Nov 16, 2011 68.80 69.52 68.25 68.61 870,877 -1.21(-1.73%)
Nov 15, 2011 70.09 70.90 69.00 69.82 777,657 -0.47(-0.67%)
Nov 14, 2011 70.46 71.27 69.85 70.29 392,605 -0.51(-0.72%)
Nov 11, 2011 69.56 71.60 69.04 70.80 557,675 +2.23(+3.25%)
Nov 10, 2011 70.04 70.38 67.61 68.57 959,568 -0.70(-1.01%)
Nov 09, 2011 71.31 71.31 68.41 69.27 1,205,442 -4.17(-5.68%)
Nov 08, 2011 73.48 74.01 71.57 73.44 673,812 +0.20(+0.27%)
Nov 07, 2011 73.73 74.66 71.98 73.24 517,739 -0.80(-1.08%)
Nov 04, 2011 73.96 74.95 72.43 74.04 768,744 -0.57(-0.76%)
Nov 03, 2011 76.04 76.04 70.50 74.61 2,327,240 -1.20(-1.58%)
Nov 02, 2011 75.46 75.91 73.35 75.81 1,381,472 +1.72(+2.32%)
Nov 01, 2011 71.15 74.75 70.63 74.09 1,562,191 -0.32(-0.43%)
Oct 31, 2011 73.31 75.10 72.65 74.41 1,564,520 -0.36(-0.48%)
Oct 28, 2011 73.00 74.84 72.63 74.77 1,049,700 +1.56(+2.13%)
Oct 27, 2011 73.37 73.67 72.00 73.21 1,721,036 +3.01(+4.29%)
Oct 26, 2011 71.96 72.03 69.41 70.20 1,114,441 -0.56(-0.79%)
Oct 25, 2011 72.68 73.29 70.66 70.76 1,029,184 -2.39(-3.27%)
Oct 24, 2011 71.02 74.03 70.76 73.15 1,028,967 +3.04(+4.34%)
Oct 21, 2011 68.40 70.36 68.40 70.11 1,316,396 +2.56(+3.79%)
Oct 20, 2011 65.97 67.82 65.28 67.55 860,279 +1.72(+2.61%)
Oct 19, 2011 66.54 66.80 65.19 65.83 1,055,711 -0.65(-0.98%)
Oct 18, 2011 65.46 67.09 62.97 66.48 937,998 +0.82(+1.25%)
Oct 17, 2011 67.11 67.34 65.34 65.66 1,171,541 -2.17(-3.20%)
Oct 14, 2011 67.30 67.96 66.67 67.83 827,681 +1.65(+2.49%)
Oct 13, 2011 65.99 66.73 65.16 66.18 841,824 -0.55(-0.82%)
Oct 12, 2011 65.11 68.77 64.96 66.73 1,445,725 +2.69(+4.20%)
Oct 11, 2011 63.92 64.72 63.04 64.04 916,406 +0.01(+0.02%)
Oct 10, 2011 62.83 64.65 62.56 64.03 1,000,336 +2.67(+4.35%)
Oct 07, 2011 61.76 62.68 60.43 61.36 801,249 +0.14(+0.23%)
Oct 06, 2011 61.30 61.71 60.18 61.22 854,977 +1.82(+3.06%)
Oct 05, 2011 57.53 59.92 55.59 59.40 1,118,283 +2.02(+3.52%)
Oct 04, 2011 54.76 57.51 53.51 57.38 1,915,015 +1.15(+2.05%)
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.