Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 72.72 73.34 72.12 72.12 1,679,479 -1.53(-2.08%)
Oct 28, 2011 74.00 74.20 72.86 73.65 1,622,146 -0.55(-0.74%)
Oct 27, 2011 72.94 74.45 72.57 74.20 2,122,501 +3.15(+4.43%)
Oct 26, 2011 70.65 71.49 69.25 71.05 1,704,895 +0.83(+1.18%)
Oct 25, 2011 73.18 73.65 70.17 70.22 1,978,053 -3.73(-5.04%)
Oct 24, 2011 72.00 74.00 71.90 73.95 1,491,434 +1.95(+2.71%)
Oct 21, 2011 71.66 72.16 71.10 72.00 1,199,022 +1.11(+1.57%)
Oct 20, 2011 71.43 72.01 69.96 70.89 1,108,721 -0.13(-0.18%)
Oct 19, 2011 70.68 72.93 70.50 71.02 2,338,300 +1.79(+2.59%)
Oct 18, 2011 67.83 69.60 67.15 69.23 856,493 +1.53(+2.26%)
Oct 17, 2011 68.96 69.44 67.51 67.70 1,030,193 -1.42(-2.05%)
Oct 14, 2011 68.41 69.12 67.85 69.12 1,005,912 +1.43(+2.11%)
Oct 13, 2011 68.53 69.00 66.76 67.69 1,262,170 -0.76(-1.11%)
Oct 12, 2011 69.06 69.75 68.38 68.45 1,467,230 +0.07(+0.10%)
Oct 11, 2011 68.86 68.87 67.01 68.38 1,723,124 -0.95(-1.37%)
Oct 10, 2011 67.60 69.50 67.41 69.33 1,608,134 +2.53(+3.79%)
Oct 07, 2011 67.56 67.80 65.83 66.80 1,642,339 -0.54(-0.80%)
Oct 06, 2011 65.47 67.49 64.34 67.34 2,508,270 +2.12(+3.25%)
Oct 05, 2011 63.43 65.30 61.66 65.22 3,003,627 +1.75(+2.76%)
Oct 04, 2011 61.53 63.60 60.39 63.47 3,862,320 +1.03(+1.65%)
Oct 03, 2011 65.21 66.60 62.36 62.44 3,007,807 -2.87(-4.39%)
Sep 30, 2011 66.30 67.90 65.09 65.31 2,318,093 -1.76(-2.62%)
Sep 29, 2011 71.00 71.65 66.13 67.07 2,704,301 -3.02(-4.31%)
Sep 28, 2011 71.29 71.96 70.00 70.09 1,629,051 -0.85(-1.20%)
Sep 27, 2011 72.24 72.70 70.40 70.94 2,207,255 -0.63(-0.88%)
Sep 26, 2011 69.10 71.68 67.73 71.57 1,871,142 +3.37(+4.94%)
Sep 23, 2011 67.21 68.34 66.51 68.20 1,596,564 +0.57(+0.84%)
Sep 22, 2011 67.91 69.54 66.60 67.63 2,624,325 -2.42(-3.45%)
Sep 21, 2011 71.55 72.50 70.03 70.05 1,873,116 -1.95(-2.71%)
Sep 20, 2011 72.00 73.33 70.68 72.00 2,837,553 -0.10(-0.14%)
Sep 19, 2011 68.05 72.60 68.01 72.10 3,697,097 +3.05(+4.42%)
Sep 16, 2011 68.60 69.24 67.93 69.05 4,479,247 +0.55(+0.80%)
Sep 15, 2011 67.44 68.95 67.22 68.50 3,231,295 +1.59(+2.38%)
Sep 14, 2011 66.85 67.44 65.67 66.91 2,185,213 +0.35(+0.53%)
Sep 13, 2011 64.99 66.79 63.76 66.56 2,083,758 +0.89(+1.36%)
Sep 12, 2011 63.27 65.91 63.27 65.67 1,471,104 +1.19(+1.85%)
Sep 09, 2011 65.06 65.26 63.73 64.48 2,422,912 -1.28(-1.95%)
Sep 08, 2011 66.30 67.14 65.59 65.76 1,826,516 -1.09(-1.63%)
Sep 07, 2011 65.73 66.85 65.13 66.85 2,252,819 +2.32(+3.60%)
Sep 06, 2011 61.43 64.63 60.91 64.53 1,822,171 +1.42(+2.25%)
Sep 02, 2011 63.64 63.86 62.46 63.11 1,629,994 -1.85(-2.85%)
Sep 01, 2011 66.28 66.48 64.83 64.96 1,782,884 -1.08(-1.64%)
Aug 31, 2011 64.10 66.34 64.06 66.04 2,498,786 +2.27(+3.56%)
Aug 30, 2011 63.79 64.69 62.68 63.77 1,742,401 -0.52(-0.81%)
Aug 29, 2011 61.59 64.33 61.35 64.29 1,624,320 +3.21(+5.26%)
Aug 26, 2011 58.16 61.10 57.42 61.08 1,844,217 +2.65(+4.54%)
Aug 25, 2011 59.73 60.20 58.24 58.43 1,151,199 -1.12(-1.88%)
Aug 24, 2011 58.90 60.11 58.40 59.55 1,784,975 +0.63(+1.07%)
Aug 23, 2011 56.98 58.92 56.37 58.92 2,203,289 +2.15(+3.79%)
Aug 22, 2011 58.18 58.18 56.56 56.77 2,399,082 -0.06(-0.11%)
Aug 19, 2011 57.94 59.52 56.71 56.83 3,054,409 -2.01(-3.42%)
Aug 18, 2011 61.49 62.53 57.40 58.84 7,052,772 -3.20(-5.16%)
Aug 17, 2011 60.16 62.16 60.16 62.04 3,450,214 +2.07(+3.45%)
Aug 16, 2011 59.95 60.30 58.89 59.97 1,903,973 -0.30(-0.50%)
Aug 15, 2011 58.68 60.46 58.42 60.27 1,816,771 +1.98(+3.40%)
Aug 12, 2011 58.00 58.73 56.84 58.29 1,901,380 +0.85(+1.48%)
Aug 11, 2011 55.02 58.17 54.01 57.44 2,758,327 +3.44(+6.37%)
Aug 10, 2011 54.77 55.60 53.73 54.00 3,899,807 -1.79(-3.21%)
Aug 09, 2011 56.20 56.33 53.32 55.79 4,850,135 +1.58(+2.91%)
Aug 08, 2011 56.88 57.71 54.00 54.21 3,488,208 -4.40(-7.51%)
Aug 05, 2011 60.09 60.19 57.97 58.61 4,232,365 -0.98(-1.64%)
Aug 04, 2011 62.70 63.00 59.54 59.59 2,820,476 -3.81(-6.01%)
Aug 03, 2011 63.86 63.96 62.02 63.40 2,036,738 -0.20(-0.31%)
Aug 02, 2011 66.04 66.36 63.58 63.60 1,570,339 -2.74(-4.13%)
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.