Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 80.38 80.38 78.71 79.64 1,980,175 -0.58(-0.73%)
Jan 30, 2012 80.18 80.38 79.65 80.23 1,979,690 -0.69(-0.85%)
Jan 27, 2012 80.30 81.38 79.90 80.92 2,194,753 +0.18(+0.23%)
Jan 26, 2012 80.74 81.39 80.32 80.73 1,905,939 +0.13(+0.16%)
Jan 25, 2012 78.95 80.64 78.41 80.60 1,984,203 +1.57(+1.98%)
Jan 24, 2012 78.70 79.39 78.06 79.04 1,686,077 -0.23(-0.30%)
Jan 23, 2012 79.86 80.54 78.80 79.27 1,910,144 -0.44(-0.56%)
Jan 20, 2012 80.60 80.61 79.44 79.71 2,812,090 -1.28(-1.58%)
Jan 19, 2012 79.81 81.41 79.61 80.99 3,195,095 +1.65(+2.08%)
Jan 18, 2012 78.39 79.62 78.24 79.34 2,515,238 +1.01(+1.29%)
Jan 17, 2012 78.47 79.10 77.54 78.33 2,785,361 -0.34(-0.43%)
Jan 13, 2012 78.37 78.78 77.35 78.67 3,055,376 -0.71(-0.90%)
Jan 12, 2012 78.42 79.57 78.25 79.38 3,818,761 +1.24(+1.59%)
Jan 11, 2012 76.68 78.37 76.41 78.14 3,509,563 +1.09(+1.41%)
Jan 10, 2012 75.88 77.83 75.87 77.05 3,909,318 +2.32(+3.10%)
Jan 09, 2012 74.73 74.85 74.20 74.74 1,906,364 +0.31(+0.42%)
Jan 06, 2012 73.61 74.92 73.59 74.42 2,477,671 +1.22(+1.66%)
Jan 05, 2012 73.49 73.55 72.07 73.20 2,548,506 -0.76(-1.02%)
Jan 04, 2012 73.76 74.14 73.31 73.96 1,657,973 +1.26(+1.74%)
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%)
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.