Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 73.16 73.39 72.54 72.70 1,663,888 -0.70(-0.95%)
Dec 29, 2011 72.60 73.46 72.25 73.39 1,508,517 +1.17(+1.62%)
Dec 28, 2011 73.62 73.73 72.06 72.23 1,793,989 -1.51(-2.04%)
Dec 27, 2011 73.84 74.35 73.62 73.73 1,295,275 -0.19(-0.26%)
Dec 23, 2011 73.75 74.04 72.96 73.93 1,433,224 +0.59(+0.81%)
Dec 21, 2011 72.78 73.39 71.71 73.33 2,127,153 +0.37(+0.51%)
Dec 20, 2011 72.24 73.46 72.05 72.96 2,976,732 +2.14(+3.02%)
Dec 19, 2011 73.78 74.36 70.44 70.82 3,597,820 -3.08(-4.17%)
Dec 16, 2011 73.21 75.19 73.05 73.90 6,106,103 +1.24(+1.70%)
Dec 15, 2011 69.76 72.96 69.62 72.66 10,532,143 +5.38(+8.00%)
Dec 14, 2011 68.48 68.83 66.99 67.28 4,768,894 -1.45(-2.12%)
Dec 13, 2011 71.46 71.74 68.15 68.74 4,031,289 -2.32(-3.27%)
Dec 12, 2011 71.33 71.54 70.47 71.06 2,731,388 -1.40(-1.93%)
Dec 09, 2011 71.98 72.81 71.40 72.46 2,071,571 +0.78(+1.09%)
Dec 08, 2011 72.58 73.38 71.43 71.68 3,050,677 -1.49(-2.04%)
Dec 07, 2011 71.69 73.58 71.31 73.17 2,818,832 +1.32(+1.84%)
Dec 06, 2011 72.51 72.60 71.36 71.85 2,426,859 -0.46(-0.64%)
Dec 05, 2011 72.89 73.20 71.60 72.31 3,117,640 +0.92(+1.29%)
Dec 02, 2011 72.29 72.54 71.24 71.39 3,044,995 +0.10(+0.13%)
Dec 01, 2011 71.72 71.92 70.93 71.30 2,427,591 -0.91(-1.26%)
Nov 30, 2011 70.71 72.31 70.49 72.21 4,073,676 +3.91(+5.73%)
Nov 29, 2011 69.07 69.86 68.15 68.30 3,086,940 -0.30(-0.44%)
Nov 28, 2011 68.45 69.98 68.06 68.60 3,022,780 +2.48(+3.75%)
Nov 25, 2011 66.49 67.26 66.11 66.13 1,156,446 -0.42(-0.63%)
Nov 23, 2011 67.25 67.57 66.34 66.54 2,362,482 -1.43(-2.11%)
Nov 22, 2011 68.70 68.99 67.75 67.98 1,838,721 -1.02(-1.47%)
Nov 21, 2011 69.12 69.53 67.99 68.99 2,342,459 -1.60(-2.27%)
Nov 18, 2011 70.57 71.41 70.23 70.59 2,576,790 +0.82(+1.17%)
Nov 17, 2011 70.69 71.28 69.25 69.78 2,572,793 -1.05(-1.48%)
Nov 16, 2011 71.10 72.24 70.77 70.83 2,199,127 -1.00(-1.39%)
Nov 15, 2011 70.90 72.53 70.53 71.83 3,078,591 +1.07(+1.51%)
Nov 14, 2011 70.94 71.59 70.21 70.76 1,384,261 -0.71(-1.00%)
Nov 11, 2011 70.71 71.61 70.51 71.47 2,087,925 +1.83(+2.63%)
Nov 10, 2011 69.84 70.05 69.01 69.64 2,147,725 +0.67(+0.97%)
Nov 09, 2011 70.75 70.83 68.53 68.97 2,530,464 -3.18(-4.41%)
Nov 08, 2011 71.60 72.25 70.63 72.15 1,785,530 +0.94(+1.32%)
Nov 07, 2011 71.31 72.02 70.05 71.21 2,148,202 -0.07(-0.10%)
Nov 04, 2011 71.09 71.45 69.80 71.28 1,880,324 -0.29(-0.40%)
Nov 03, 2011 70.87 71.73 69.84 71.57 2,050,145 +1.54(+2.20%)
Nov 02, 2011 70.31 70.70 69.12 70.03 2,246,781 +0.87(+1.26%)
Nov 01, 2011 68.59 70.08 68.32 69.16 3,111,518 -1.96(-2.76%)
Oct 31, 2011 72.51 73.15 71.10 71.12 2,925,595 -2.10(-2.87%)
Oct 28, 2011 73.36 73.88 72.41 73.23 3,316,246 -0.42(-0.57%)
Oct 27, 2011 72.58 74.53 72.08 73.64 4,711,345 +2.93(+4.14%)
Oct 26, 2011 71.23 71.44 69.48 70.71 3,403,236 +0.56(+0.79%)
Oct 25, 2011 69.98 71.15 68.84 70.16 4,244,543 -0.70(-0.98%)
Oct 24, 2011 69.45 71.62 69.45 70.85 4,083,154 +1.89(+2.75%)
Oct 21, 2011 67.29 69.46 67.08 68.96 4,778,381 +2.39(+3.59%)
Oct 20, 2011 65.47 66.77 65.16 66.57 3,030,928 +1.14(+1.74%)
Oct 19, 2011 65.79 66.19 65.16 65.43 2,343,972 -0.30(-0.45%)
Oct 18, 2011 64.18 66.54 63.86 65.73 2,860,171 +1.43(+2.23%)
Oct 17, 2011 65.60 65.66 64.01 64.29 2,926,438 -1.54(-2.34%)
Oct 14, 2011 64.98 65.90 64.88 65.83 2,614,873 +1.63(+2.53%)
Oct 13, 2011 64.68 64.68 63.67 64.20 3,515,745 -1.14(-1.74%)
Oct 12, 2011 64.30 66.17 64.16 65.34 3,491,625 +1.52(+2.38%)
Oct 11, 2011 63.67 64.06 63.10 63.82 2,365,061 -0.17(-0.26%)
Oct 10, 2011 62.98 64.00 62.59 63.99 2,252,466 +2.23(+3.60%)
Oct 07, 2011 62.85 62.98 61.61 61.76 3,899,885 -0.99(-1.58%)
Oct 06, 2011 61.74 63.03 61.62 62.75 3,751,682 +1.56(+2.54%)
Oct 05, 2011 59.14 61.64 58.82 61.20 5,625,880 +2.22(+3.76%)
Oct 04, 2011 55.78 59.02 55.69 58.98 5,045,963 +2.36(+4.16%)
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.