Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 60.64 60.81 60.32 60.34 548,968 -0.27(-0.45%)
Dec 29, 2011 60.25 60.65 59.93 60.61 717,555 +0.35(+0.58%)
Dec 28, 2011 61.19 61.36 60.18 60.26 885,717 -1.11(-1.81%)
Dec 27, 2011 62.00 62.02 61.31 61.37 488,310 -0.71(-1.14%)
Dec 23, 2011 62.18 62.33 61.70 62.08 414,437 +0.40(+0.65%)
Dec 21, 2011 61.00 61.73 60.80 61.68 903,743 +0.49(+0.80%)
Dec 20, 2011 60.12 61.32 59.99 61.19 1,465,372 +1.54(+2.58%)
Dec 19, 2011 60.28 60.57 59.50 59.65 1,414,359 -0.47(-0.78%)
Dec 16, 2011 61.24 61.58 59.73 60.12 1,938,096 -0.79(-1.30%)
Dec 15, 2011 60.45 61.16 60.19 60.91 868,180 +0.94(+1.57%)
Dec 14, 2011 60.30 60.57 59.88 59.97 1,302,690 -0.60(-0.99%)
Dec 13, 2011 61.46 61.84 60.27 60.57 1,172,163 -0.61(-1.00%)
Dec 12, 2011 61.62 62.54 60.78 61.18 932,378 -0.34(-0.55%)
Dec 09, 2011 61.68 62.61 61.41 61.52 938,842 +0.46(+0.75%)
Dec 08, 2011 61.70 62.00 60.93 61.06 1,144,667 -0.92(-1.48%)
Dec 07, 2011 62.16 62.33 61.22 61.98 1,381,336 -0.41(-0.66%)
Dec 06, 2011 63.31 63.57 62.28 62.39 1,070,512 -0.87(-1.38%)
Dec 05, 2011 63.34 63.81 62.70 63.26 1,975,766 +0.40(+0.64%)
Dec 02, 2011 63.15 63.79 62.18 62.86 1,559,718 +0.03(+0.05%)
Dec 01, 2011 64.40 64.88 61.88 62.83 3,807,427 -1.79(-2.77%)
Nov 30, 2011 69.43 69.82 63.79 64.62 6,193,588 -2.67(-3.97%)
Nov 29, 2011 66.41 68.34 65.77 67.29 1,500,878 +1.46(+2.22%)
Nov 28, 2011 64.99 65.86 64.82 65.83 1,064,242 +2.41(+3.80%)
Nov 25, 2011 64.59 64.66 62.98 63.42 813,186 -1.13(-1.75%)
Nov 23, 2011 65.13 65.44 64.52 64.55 961,741 -0.97(-1.48%)
Nov 22, 2011 64.77 65.77 64.67 65.52 786,492 +0.59(+0.91%)
Nov 21, 2011 64.93 65.57 64.64 64.93 923,201 -0.86(-1.31%)
Nov 18, 2011 65.17 66.60 65.17 65.79 1,403,438 +0.88(+1.36%)
Nov 17, 2011 64.41 65.29 63.79 64.91 2,153,478 +0.39(+0.60%)
Nov 16, 2011 65.24 65.56 64.44 64.52 936,245 -1.31(-1.99%)
Nov 15, 2011 65.51 65.94 65.02 65.83 571,104 +0.26(+0.40%)
Nov 14, 2011 65.47 65.90 65.23 65.57 860,126 -0.16(-0.24%)
Nov 11, 2011 65.40 65.94 65.30 65.73 1,183,918 +0.33(+0.50%)
Nov 10, 2011 65.30 65.76 64.08 65.40 895,738 +0.58(+0.89%)
Nov 09, 2011 65.50 65.96 64.48 64.82 1,259,299 -1.64(-2.47%)
Nov 08, 2011 65.49 66.59 65.49 66.46 1,229,441 +1.01(+1.54%)
Nov 07, 2011 64.90 65.50 63.87 65.45 1,745,755 +0.73(+1.13%)
Nov 04, 2011 65.60 65.91 64.34 64.72 1,493,137 -1.19(-1.81%)
Nov 03, 2011 67.10 67.54 65.61 65.91 1,531,259 -0.54(-0.81%)
Nov 02, 2011 66.72 67.09 65.95 66.45 987,411 +0.35(+0.53%)
Nov 01, 2011 66.00 68.32 65.64 66.10 1,584,280 -1.06(-1.58%)
Oct 31, 2011 68.49 68.49 66.30 67.16 1,992,904 -2.19(-3.16%)
Oct 28, 2011 69.61 69.86 68.22 69.35 1,570,309 -0.21(-0.30%)
Oct 27, 2011 71.59 72.06 69.32 69.56 1,694,279 -0.96(-1.36%)
Oct 26, 2011 69.37 70.77 68.51 70.52 1,195,319 +1.83(+2.66%)
Oct 25, 2011 69.82 70.24 68.59 68.69 1,161,715 -1.47(-2.10%)
Oct 24, 2011 69.16 70.35 69.16 70.16 1,214,681 +1.01(+1.46%)
Oct 21, 2011 68.83 69.97 68.47 69.15 1,010,845 +1.35(+1.99%)
Oct 20, 2011 66.63 67.92 66.27 67.80 1,364,274 +1.17(+1.76%)
Oct 19, 2011 67.92 67.92 66.45 66.63 916,296 -1.16(-1.71%)
Oct 18, 2011 67.53 68.26 66.64 67.79 846,435 -0.13(-0.19%)
Oct 17, 2011 67.90 68.73 67.76 67.92 869,683 -0.32(-0.47%)
Oct 14, 2011 68.81 69.47 67.95 68.24 546,719 +0.16(+0.24%)
Oct 13, 2011 67.03 68.15 67.03 68.08 869,867 +1.01(+1.51%)
Oct 12, 2011 67.66 67.88 66.80 67.07 1,193,924 -0.38(-0.56%)
Oct 11, 2011 66.79 67.65 66.00 67.45 1,257,567 +0.29(+0.43%)
Oct 10, 2011 67.00 67.19 66.52 67.16 962,576 +1.12(+1.70%)
Oct 07, 2011 67.04 67.18 65.82 66.04 1,064,314 -0.70(-1.05%)
Oct 06, 2011 65.82 66.95 65.79 66.74 1,079,201 +0.90(+1.37%)
Oct 05, 2011 65.50 66.03 64.28 65.84 1,543,932 +0.36(+0.55%)
Oct 04, 2011 64.16 66.28 63.85 65.48 1,541,433 +0.49(+0.75%)
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.