Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 65.02 65.57 64.20 65.21 4,193,504 -0.29(-0.44%)
Sep 27, 2012 64.59 65.91 64.43 65.50 3,945,368 +1.37(+2.14%)
Sep 26, 2012 64.08 64.66 63.58 64.13 3,852,340 -0.37(-0.58%)
Sep 25, 2012 66.13 66.39 64.41 64.51 4,661,760 -0.94(-1.44%)
Sep 24, 2012 66.14 66.32 65.36 65.45 5,293,914 -1.64(-2.45%)
Sep 21, 2012 67.91 68.08 66.90 67.09 5,073,217 -0.07(-0.11%)
Sep 20, 2012 67.01 67.26 65.87 67.16 4,011,804 -0.50(-0.74%)
Sep 19, 2012 68.40 68.79 67.55 67.67 3,592,953 -0.81(-1.18%)
Sep 18, 2012 69.10 69.38 67.88 68.48 3,533,788 -0.70(-1.01%)
Sep 17, 2012 70.34 70.47 69.08 69.18 5,300,236 -1.32(-1.88%)
Sep 14, 2012 69.87 71.47 69.56 70.50 6,403,091 +1.40(+2.02%)
Sep 13, 2012 67.81 69.73 66.99 69.10 3,880,106 +1.55(+2.29%)
Sep 12, 2012 67.38 67.98 66.87 67.56 3,754,046 +0.76(+1.13%)
Sep 11, 2012 66.26 67.02 66.09 66.80 3,109,376 +1.14(+1.73%)
Sep 10, 2012 67.07 67.53 65.58 65.66 3,840,769 -1.68(-2.49%)
Sep 07, 2012 66.48 67.44 66.32 67.34 3,396,881 +1.14(+1.72%)
Sep 06, 2012 64.25 66.23 64.20 66.20 5,479,495 +2.23(+3.48%)
Sep 05, 2012 64.25 64.57 63.64 63.98 2,050,748 -0.42(-0.65%)
Sep 04, 2012 64.57 64.74 63.62 64.40 2,193,205 -0.13(-0.20%)
Aug 31, 2012 64.28 65.33 64.09 64.53 3,014,278 +0.94(+1.48%)
Aug 30, 2012 64.49 64.49 63.45 63.59 2,346,351 -1.36(-2.09%)
Aug 29, 2012 64.51 65.21 64.12 64.95 2,387,938 +0.88(+1.38%)
Aug 27, 2012 64.77 65.00 63.99 64.06 2,587,908 -0.75(-1.15%)
Aug 24, 2012 64.07 64.93 63.64 64.81 2,421,523 +0.61(+0.94%)
Aug 23, 2012 64.92 65.52 64.19 64.20 2,723,731 -0.94(-1.44%)
Aug 22, 2012 64.70 65.33 64.38 65.14 2,505,986 +0.35(+0.55%)
Aug 21, 2012 65.17 65.65 64.51 64.79 2,646,362 -0.05(-0.07%)
Aug 20, 2012 65.15 65.46 64.36 64.84 3,724,647 -0.69(-1.05%)
Aug 17, 2012 65.81 66.21 65.26 65.52 4,381,493 -0.59(-0.89%)
Aug 16, 2012 64.47 66.20 64.42 66.11 3,682,243 +1.78(+2.77%)
Aug 15, 2012 64.55 64.78 63.93 64.33 3,390,840 +0.02(+0.03%)
Aug 14, 2012 64.01 64.62 63.90 64.31 2,949,788 +0.50(+0.79%)
Aug 13, 2012 64.66 65.07 63.74 63.81 3,265,426 -1.10(-1.69%)
Aug 10, 2012 64.38 64.95 63.90 64.91 2,677,392 +0.02(+0.03%)
Aug 09, 2012 64.65 66.03 63.78 64.89 5,348,880 -0.11(-0.17%)
Aug 08, 2012 65.34 66.22 64.84 65.00 3,893,489 -0.70(-1.06%)
Aug 07, 2012 64.16 66.17 63.95 65.70 4,035,086 +2.15(+3.39%)
Aug 06, 2012 64.19 64.75 63.52 63.55 5,855,776 -0.18(-0.28%)
Aug 03, 2012 63.38 64.19 62.82 63.73 6,785,214 +2.04(+3.31%)
Aug 02, 2012 62.71 63.12 60.90 61.69 7,718,981 -2.25(-3.51%)
Aug 01, 2012 65.12 65.25 63.65 63.93 5,637,810 -0.75(-1.17%)
Jul 31, 2012 66.75 66.91 64.55 64.69 9,540,173 -2.15(-3.22%)
Jul 30, 2012 66.49 67.41 65.74 66.84 4,159,581 +0.32(+0.48%)
Jul 27, 2012 66.62 66.98 65.98 66.52 5,186,492 +0.23(+0.35%)
Jul 26, 2012 66.22 66.73 65.06 66.29 3,078,126 +1.53(+2.36%)
Jul 25, 2012 64.46 65.35 63.79 64.76 3,926,569 +0.57(+0.89%)
Jul 24, 2012 65.90 66.14 62.12 64.19 6,375,006 -1.29(-1.96%)
Jul 23, 2012 65.78 65.95 64.29 65.48 4,853,444 -1.65(-2.46%)
Jul 20, 2012 67.17 67.20 66.33 67.13 4,908,354 -0.49(-0.73%)
Jul 19, 2012 67.88 68.44 64.15 67.62 14,041,839 -0.04(-0.06%)
Jul 18, 2012 66.35 69.06 66.35 67.66 7,401,301 +0.75(+1.13%)
Jul 17, 2012 66.08 66.96 64.78 66.90 6,717,288 +1.06(+1.61%)
Jul 16, 2012 64.56 66.23 64.49 65.84 7,869,305 +1.74(+2.72%)
Jul 13, 2012 63.56 64.23 63.41 64.10 4,372,566 +0.64(+1.01%)
Jul 12, 2012 61.10 64.67 60.19 63.46 10,674,401 +1.43(+2.31%)
Jul 11, 2012 60.49 62.38 60.49 62.02 6,947,723 +1.69(+2.79%)
Jul 10, 2012 62.22 63.18 59.80 60.34 4,722,577 -1.45(-2.35%)
Jul 09, 2012 61.25 62.02 60.60 61.79 3,652,421 +0.76(+1.25%)
Jul 06, 2012 61.63 61.71 60.42 61.03 3,805,056 -1.51(-2.41%)
Jul 05, 2012 64.13 64.13 61.83 62.53 5,592,271 -1.79(-2.78%)
Jul 03, 2012 61.79 64.46 61.78 64.32 3,878,743 +3.16(+5.16%)
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.