Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 74.56 78.67 73.89 76.48 7,440,967 +4.09(+5.65%)
Oct 28, 2011 72.30 73.33 72.09 72.39 2,174,622 -0.52(-0.72%)
Oct 27, 2011 74.42 74.61 71.98 72.92 1,995,633 +0.35(+0.48%)
Oct 26, 2011 72.62 73.15 71.76 72.57 1,857,994 +0.76(+1.05%)
Oct 25, 2011 71.92 72.57 71.30 71.81 2,541,234 -0.21(-0.29%)
Oct 24, 2011 71.26 73.42 70.93 72.02 3,996,054 +3.28(+4.77%)
Oct 21, 2011 67.75 68.77 67.50 68.74 1,453,292 +1.80(+2.69%)
Oct 20, 2011 67.16 67.34 65.86 66.93 1,438,060 +0.18(+0.27%)
Oct 19, 2011 66.37 68.11 66.10 66.75 1,801,152 +0.48(+0.72%)
Oct 18, 2011 66.28 67.21 64.51 66.28 2,185,339 -0.59(-0.89%)
Oct 17, 2011 67.31 68.35 66.75 66.87 886,445 -0.86(-1.26%)
Oct 14, 2011 67.53 67.75 66.66 67.73 1,167,625 +1.04(+1.55%)
Oct 13, 2011 67.23 68.11 66.04 66.69 1,651,422 -0.68(-1.00%)
Oct 12, 2011 65.97 68.31 65.97 67.37 2,860,512 +2.67(+4.12%)
Oct 11, 2011 64.41 65.32 64.16 64.70 1,421,950 -0.49(-0.75%)
Oct 10, 2011 64.31 65.20 64.08 65.19 1,233,016 +2.02(+3.19%)
Oct 07, 2011 64.00 64.30 62.37 63.17 1,839,212 -0.24(-0.38%)
Oct 06, 2011 63.31 63.87 62.87 63.41 1,915,401 +0.76(+1.21%)
Oct 05, 2011 61.65 63.47 61.31 62.65 2,492,023 +1.00(+1.62%)
Oct 04, 2011 61.45 61.80 58.74 61.65 4,038,278 -0.66(-1.06%)
Oct 03, 2011 64.66 65.53 60.73 62.31 3,669,058 -3.22(-4.91%)
Sep 30, 2011 66.85 67.47 65.49 65.53 2,282,148 -2.11(-3.12%)
Sep 29, 2011 69.83 70.02 66.33 67.64 1,810,589 -1.14(-1.65%)
Sep 28, 2011 71.64 71.64 68.60 68.77 1,990,974 -2.55(-3.58%)
Sep 27, 2011 71.68 72.43 70.52 71.32 1,741,225 +0.70(+0.99%)
Sep 26, 2011 69.89 70.95 68.84 70.62 2,521,476 +1.39(+2.01%)
Sep 23, 2011 67.59 69.88 67.52 69.23 2,603,516 +0.73(+1.06%)
Sep 22, 2011 65.18 68.88 65.18 68.50 3,519,933 +1.14(+1.69%)
Sep 21, 2011 68.75 69.80 67.32 67.36 1,691,907 -1.68(-2.43%)
Sep 20, 2011 71.48 71.67 68.92 69.04 2,758,881 -2.13(-2.99%)
Sep 19, 2011 70.29 71.49 69.92 71.17 1,608,022 -0.14(-0.20%)
Sep 16, 2011 70.73 71.43 69.50 71.31 2,054,085 +1.02(+1.46%)
Sep 15, 2011 70.48 70.64 68.56 70.29 2,026,772 +0.40(+0.57%)
Sep 14, 2011 68.72 70.83 66.97 69.89 2,613,620 +1.10(+1.59%)
Sep 13, 2011 66.48 69.17 65.48 68.80 1,985,462 +2.78(+4.22%)
Sep 12, 2011 64.36 66.22 63.95 66.01 1,632,727 +0.93(+1.44%)
Sep 09, 2011 67.00 67.14 64.64 65.08 1,708,749 -2.68(-3.95%)
Sep 08, 2011 68.31 69.46 67.50 67.76 945,177 -0.93(-1.36%)
Sep 07, 2011 67.66 69.10 67.15 68.69 1,100,211 +2.20(+3.31%)
Sep 06, 2011 64.51 66.80 64.16 66.49 1,161,574 -0.13(-0.20%)
Sep 02, 2011 67.29 68.22 66.59 66.62 1,418,174 -1.95(-2.84%)
Sep 01, 2011 69.78 70.67 68.28 68.57 1,368,328 -1.16(-1.66%)
Aug 31, 2011 69.32 70.78 69.00 69.73 2,206,827 +0.75(+1.09%)
Aug 30, 2011 67.26 69.39 66.64 68.98 1,624,108 +1.72(+2.55%)
Aug 29, 2011 66.65 67.28 65.86 67.26 1,251,348 +1.44(+2.18%)
Aug 26, 2011 63.36 65.94 61.60 65.83 1,746,462 +2.25(+3.53%)
Aug 25, 2011 65.81 66.23 63.31 63.58 2,025,928 -1.69(-2.59%)
Aug 24, 2011 64.15 65.82 63.91 65.27 2,240,219 +0.72(+1.11%)
Aug 23, 2011 62.76 64.58 62.09 64.55 2,344,474 +1.98(+3.17%)
Aug 22, 2011 64.06 64.18 62.20 62.57 1,960,276 -0.09(-0.14%)
Aug 19, 2011 63.63 65.13 62.38 62.65 3,340,178 -2.05(-3.16%)
Aug 18, 2011 64.81 65.18 63.58 64.70 2,250,575 -2.02(-3.03%)
Aug 17, 2011 67.35 68.30 66.17 66.72 1,253,777 -0.22(-0.32%)
Aug 16, 2011 65.65 67.40 65.48 66.94 2,229,770 +0.44(+0.66%)
Aug 15, 2011 67.45 67.71 65.42 66.50 2,525,348 -0.15(-0.23%)
Aug 12, 2011 66.93 67.77 66.14 66.65 2,500,682 +0.11(+0.16%)
Aug 11, 2011 62.33 67.42 62.12 66.54 3,596,898 +3.93(+6.28%)
Aug 10, 2011 63.23 65.16 61.86 62.61 5,315,814 -1.83(-2.84%)
Aug 09, 2011 62.18 64.58 59.96 64.44 5,253,022 +5.48(+9.29%)
Aug 08, 2011 62.18 62.57 58.83 58.96 5,114,430 -4.73(-7.43%)
Aug 05, 2011 63.29 64.33 61.75 63.70 3,380,832 +0.75(+1.18%)
Aug 04, 2011 64.90 65.40 62.93 62.95 3,680,957 -2.86(-4.34%)
Aug 03, 2011 65.45 66.01 62.68 65.81 4,579,186 +0.18(+0.27%)
Aug 02, 2011 64.90 67.46 64.31 65.63 5,005,167 +0.64(+0.98%)
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.