Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 82.95 83.12 82.25 82.97 142,713 +0.10(+0.12%)
Aug 30, 2012 81.88 82.95 81.70 82.87 152,246 +0.94(+1.15%)
Aug 29, 2012 82.38 82.48 81.75 81.93 258,306 -0.50(-0.61%)
Aug 27, 2012 82.41 82.72 82.17 82.43 221,030 +0.38(+0.46%)
Aug 24, 2012 81.90 82.44 81.62 82.05 145,072 +0.09(+0.11%)
Aug 23, 2012 81.62 82.44 81.58 81.96 110,631 -0.08(-0.10%)
Aug 22, 2012 81.88 82.21 81.50 82.04 172,187 +0.19(+0.23%)
Aug 21, 2012 82.63 82.71 81.25 81.85 318,368 -1.02(-1.23%)
Aug 20, 2012 82.80 83.25 82.61 82.87 192,543 +0.07(+0.08%)
Aug 17, 2012 83.18 83.20 82.18 82.80 168,101 -0.42(-0.50%)
Aug 16, 2012 81.36 83.34 80.75 83.22 417,702 +2.11(+2.60%)
Aug 15, 2012 80.24 81.33 79.90 81.11 182,895 +0.88(+1.10%)
Aug 14, 2012 80.08 80.61 79.30 80.23 208,193 +1.22(+1.54%)
Aug 13, 2012 78.60 79.39 78.32 79.01 103,139 +0.11(+0.14%)
Aug 10, 2012 78.48 79.34 78.32 78.90 200,614 +0.42(+0.54%)
Aug 09, 2012 78.65 78.80 77.68 78.48 233,921 -0.11(-0.14%)
Aug 08, 2012 78.46 78.74 78.30 78.59 136,576 -0.07(-0.09%)
Aug 07, 2012 78.84 78.98 78.42 78.66 163,352 +0.01(+0.01%)
Aug 06, 2012 77.80 78.89 77.54 78.65 187,781 +0.87(+1.12%)
Aug 03, 2012 79.01 79.01 77.30 77.78 252,027 -1.06(-1.34%)
Aug 02, 2012 78.73 79.70 78.56 78.84 312,938 +0.11(+0.14%)
Aug 01, 2012 78.58 79.18 78.35 78.73 287,486 +0.50(+0.64%)
Jul 31, 2012 78.86 79.36 77.50 78.23 382,849 -0.45(-0.57%)
Jul 30, 2012 78.45 79.13 77.55 78.68 356,146 +0.60(+0.77%)
Jul 27, 2012 78.21 78.58 77.50 78.08 266,506 +0.36(+0.46%)
Jul 26, 2012 74.13 78.24 73.92 77.72 640,463 +3.75(+5.07%)
Jul 25, 2012 75.75 75.91 73.81 73.97 308,291 -1.44(-1.91%)
Jul 24, 2012 75.40 75.91 75.06 75.41 167,761 -0.10(-0.13%)
Jul 23, 2012 75.91 76.12 75.17 75.51 154,859 -0.57(-0.75%)
Jul 20, 2012 75.62 77.15 75.60 76.08 271,473 +0.11(+0.14%)
Jul 19, 2012 75.80 76.60 75.30 75.97 163,740 +0.23(+0.30%)
Jul 18, 2012 75.35 76.37 75.14 75.74 239,446 -0.10(-0.13%)
Jul 17, 2012 75.35 76.15 75.03 75.84 228,077 +0.54(+0.72%)
Jul 16, 2012 74.70 75.57 74.65 75.30 230,790 +0.68(+0.91%)
Jul 13, 2012 73.41 74.80 73.41 74.62 208,856 +1.39(+1.90%)
Jul 12, 2012 73.16 73.55 72.65 73.23 155,828 -0.21(-0.29%)
Jul 11, 2012 72.42 73.53 72.19 73.44 271,498 +0.99(+1.37%)
Jul 10, 2012 71.61 72.76 71.61 72.45 242,158 +0.43(+0.60%)
Jul 09, 2012 70.69 72.10 70.69 72.02 170,894 +1.13(+1.59%)
Jul 06, 2012 71.14 71.14 70.20 70.89 145,967 +0.08(+0.11%)
Jul 05, 2012 70.95 71.55 70.55 70.81 245,702 -0.51(-0.72%)
Jul 03, 2012 72.05 72.09 70.82 71.32 278,872 -0.43(-0.60%)
Jul 02, 2012 70.33 72.35 70.16 71.75 375,192 +1.11(+1.57%)
Jun 29, 2012 70.20 71.07 70.04 70.64 226,538 +0.75(+1.07%)
Jun 28, 2012 68.56 70.19 68.56 69.89 183,145 +1.00(+1.45%)
Jun 27, 2012 68.63 69.69 68.38 68.89 280,982 +0.32(+0.47%)
Jun 26, 2012 68.43 69.00 68.00 68.57 127,498 +0.01(+0.01%)
Jun 25, 2012 68.17 68.98 68.05 68.56 260,259 -0.09(-0.13%)
Jun 22, 2012 68.10 68.85 67.87 68.65 244,047 +0.64(+0.94%)
Jun 21, 2012 69.28 69.28 68.00 68.01 268,699 -1.09(-1.58%)
Jun 20, 2012 68.76 69.24 68.76 69.10 166,945 +0.14(+0.20%)
Jun 19, 2012 68.38 69.08 67.99 68.96 244,202 +0.97(+1.43%)
Jun 18, 2012 66.63 68.37 66.63 67.99 228,217 +0.76(+1.13%)
Jun 15, 2012 69.53 69.53 67.03 67.23 625,599 -1.73(-2.51%)
Jun 14, 2012 68.40 69.05 68.05 68.96 174,410 +0.33(+0.48%)
Jun 13, 2012 69.02 69.13 68.23 68.63 230,615 -0.28(-0.41%)
Jun 12, 2012 69.09 69.13 68.14 68.91 315,495 -0.12(-0.17%)
Jun 11, 2012 69.56 69.56 68.56 69.03 194,695 +0.28(+0.41%)
Jun 08, 2012 68.55 69.15 68.19 68.75 121,471 -0.14(-0.20%)
Jun 07, 2012 69.24 69.51 68.41 68.89 172,504 -0.04(-0.06%)
Jun 06, 2012 68.65 69.43 68.40 68.93 272,925 +0.34(+0.50%)
Jun 05, 2012 67.25 68.63 67.14 68.59 198,907 +1.44(+2.14%)
Jun 04, 2012 68.35 68.38 66.67 67.15 391,090 -0.70(-1.03%)
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.